Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.620 | 3.790 | 3.600 | 3.700 | 3.700 | 1,029,000 |
| 2024-05-14 | 3.500 | 3.640 | 3.460 | 3.620 | 3.620 | 1,856,000 |
| 2024-05-13 | 3.470 | 3.510 | 3.400 | 3.470 | 3.470 | 488,000 |
| 2024-05-10 | 3.500 | 3.500 | 3.360 | 3.450 | 3.450 | 804,000 |
| 2024-05-09 | 3.470 | 3.500 | 3.410 | 3.500 | 3.500 | 604,000 |
| 2024-05-08 | 3.500 | 3.510 | 3.380 | 3.420 | 3.420 | 464,500 |
| 2024-05-07 | 3.560 | 3.560 | 3.400 | 3.430 | 3.430 | 1,431,000 |
| 2024-05-06 | 3.600 | 3.650 | 3.490 | 3.560 | 3.560 | 1,102,000 |
| 2024-05-03 | 3.430 | 3.670 | 3.420 | 3.580 | 3.580 | 3,039,250 |
| 2024-05-02 | 3.260 | 3.490 | 3.260 | 3.420 | 3.420 | 4,216,000 |
| 2024-04-30 | 3.300 | 3.350 | 3.250 | 3.300 | 3.300 | 2,198,000 |
| 2024-04-29 | 3.280 | 3.400 | 3.250 | 3.320 | 3.320 | 2,015,000 |
| 2024-04-26 | 3.130 | 3.280 | 3.130 | 3.280 | 3.280 | 1,534,000 |
| 2024-04-25 | 3.120 | 3.150 | 3.060 | 3.130 | 3.130 | 670,000 |
| 2024-04-24 | 3.070 | 3.140 | 3.010 | 3.110 | 3.110 | 902,000 |
| 2024-04-23 | 3.010 | 3.110 | 2.990 | 3.050 | 3.050 | 1,283,607 |
| 2024-04-22 | 2.960 | 3.080 | 2.910 | 3.010 | 3.010 | 1,626,000 |
| 2024-04-19 | 2.940 | 2.940 | 2.810 | 2.900 | 2.900 | 1,075,000 |
| 2024-04-18 | 2.910 | 2.960 | 2.770 | 2.860 | 2.860 | 1,419,000 |
| 2024-04-17 | 3.120 | 3.140 | 2.920 | 2.920 | 2.920 | 2,005,500 |
| 2024-04-16 | 3.000 | 3.130 | 2.980 | 3.130 | 3.130 | 1,909,000 |
| 2024-04-15 | 2.920 | 3.040 | 2.860 | 3.030 | 3.030 | 3,815,000 |
| 2024-04-12 | 2.920 | 2.970 | 2.870 | 2.930 | 2.930 | 1,017,000 |
| 2024-04-11 | 3.000 | 3.000 | 2.830 | 2.840 | 2.840 | 1,368,000 |
| 2024-04-10 | 2.910 | 3.000 | 2.880 | 3.000 | 3.000 | 1,675,000 |
| 2024-04-09 | 2.880 | 2.980 | 2.850 | 2.980 | 2.980 | 1,023,700 |
| 2024-04-08 | 2.840 | 2.970 | 2.800 | 2.930 | 2.930 | 1,165,000 |
| 2024-04-05 | 2.860 | 2.880 | 2.710 | 2.790 | 2.790 | 1,267,000 |
| 2024-04-03 | 2.800 | 2.900 | 2.800 | 2.880 | 2.880 | 763,000 |
| 2024-04-02 | 2.850 | 3.010 | 2.800 | 2.820 | 2.820 | 4,032,000 |
| 2024-03-28 | 2.840 | 2.880 | 2.790 | 2.880 | 2.880 | 1,543,000 |
| 2024-03-27 | 2.800 | 2.930 | 2.760 | 2.860 | 2.860 | 1,138,000 |
| 2024-03-26 | 2.890 | 2.900 | 2.810 | 2.890 | 2.890 | 860,000 |
| 2024-03-25 | 2.880 | 2.930 | 2.820 | 2.820 | 2.820 | 792,000 |
| 2024-03-22 | 2.920 | 2.920 | 2.710 | 2.820 | 2.820 | 2,484,000 |
| 2024-03-21 | 3.020 | 3.030 | 2.890 | 2.910 | 2.910 | 1,471,000 |
| 2024-03-20 | 2.900 | 3.030 | 2.880 | 3.030 | 3.030 | 1,072,000 |
| 2024-03-19 | 2.980 | 3.040 | 2.890 | 2.890 | 2.890 | 4,914,000 |
| 2024-03-18 | 2.960 | 3.090 | 2.960 | 2.990 | 2.990 | 802,000 |
| 2024-03-15 | 3.000 | 3.000 | 2.880 | 2.940 | 2.940 | 3,661,000 |
| 2024-03-14 | 3.110 | 3.200 | 2.900 | 2.990 | 2.990 | 3,638,000 |
| 2024-03-13 | 2.800 | 2.960 | 2.700 | 2.960 | 2.960 | 6,839,607 |
| 2024-03-12 | 2.690 | 2.700 | 2.600 | 2.680 | 2.680 | 1,408,000 |
| 2024-03-11 | 2.650 | 2.700 | 2.600 | 2.700 | 2.700 | 2,791,000 |
| 2024-03-08 | 2.650 | 2.710 | 2.600 | 2.650 | 2.650 | 904,000 |
| 2024-03-07 | 2.700 | 2.700 | 2.560 | 2.650 | 2.650 | 1,309,000 |
| 2024-03-06 | 2.720 | 2.770 | 2.680 | 2.700 | 2.700 | 1,614,000 |
| 2024-03-05 | 2.680 | 2.740 | 2.620 | 2.700 | 2.700 | 1,709,000 |
| 2024-03-04 | 2.630 | 2.700 | 2.560 | 2.700 | 2.700 | 1,212,000 |
| 2024-03-01 | 2.710 | 2.710 | 2.580 | 2.660 | 2.660 | 915,000 |
| 2024-02-29 | 2.610 | 2.740 | 2.610 | 2.710 | 2.710 | 1,657,000 |
| 2024-02-28 | 2.550 | 2.720 | 2.550 | 2.610 | 2.610 | 1,640,000 |
| 2024-02-27 | 2.510 | 2.560 | 2.430 | 2.520 | 2.520 | 588,000 |
| 2024-02-26 | 2.530 | 2.580 | 2.500 | 2.510 | 2.510 | 376,000 |
| 2024-02-23 | 2.400 | 2.540 | 2.350 | 2.540 | 2.540 | 737,000 |
| 2024-02-22 | 2.370 | 2.440 | 2.350 | 2.400 | 2.400 | 550,000 |
| 2024-02-21 | 2.400 | 2.480 | 2.400 | 2.450 | 2.450 | 1,693,000 |
| 2024-02-20 | 2.400 | 2.500 | 2.370 | 2.460 | 2.460 | 1,140,000 |
| 2024-02-19 | 2.400 | 2.500 | 2.340 | 2.340 | 2.340 | 1,104,000 |
| 2024-02-16 | 2.210 | 2.420 | 2.180 | 2.400 | 2.400 | 2,436,607 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.