Abbisko Cayman Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.530	2.530	2.300	2.430	2.430	381,000
2023-08-18	2.370	2.530	2.370	2.510	2.510	382,000
2023-08-17	2.480	2.500	2.320	2.390	2.390	83,000
2023-08-16	2.510	2.600	2.470	2.480	2.480	91,000
2023-08-15	2.690	2.700	2.500	2.620	2.620	351,000
2023-08-14	2.690	2.690	2.650	2.650	2.650	25,000
2023-08-11	2.620	2.680	2.620	2.680	2.680	11,000
2023-08-10	2.700	2.730	2.650	2.670	2.670	139,000
2023-08-09	2.720	2.760	2.610	2.660	2.660	298,000
2023-08-08	2.720	2.720	2.620	2.720	2.720	5,000
2023-08-07	2.710	2.750	2.500	2.730	2.730	361,000
2023-08-04	2.960	2.960	2.730	2.730	2.730	366,000
2023-08-03	2.780	2.780	2.710	2.710	2.710	46,000
2023-08-02	2.800	2.860	2.790	2.790	2.790	138,000
2023-08-01	2.960	2.990	2.820	2.820	2.820	521,000
2023-07-31	2.800	3.020	2.800	2.910	2.910	592,000
2023-07-28	2.800	2.980	2.790	2.840	2.840	546,000
2023-07-27	2.760	2.960	2.720	2.770	2.770	285,000
2023-07-26	2.760	2.800	2.730	2.760	2.760	115,000
2023-07-25	2.750	2.800	2.730	2.760	2.760	153,000
2023-07-24	2.600	2.800	2.600	2.750	2.750	319,000
2023-07-21	2.630	2.630	2.630	2.630	2.630	0
2023-07-20	2.630	2.630	2.630	2.630	2.630	97,000
2023-07-19	2.630	2.630	2.630	2.630	2.630	130,000
2023-07-18	2.630	2.650	2.610	2.610	2.610	467,000
2023-07-14	2.620	2.680	2.610	2.620	2.620	44,000
2023-07-13	2.690	2.740	2.630	2.690	2.690	1,265,000
2023-07-12	2.710	2.710	2.590	2.630	2.630	12,000
2023-07-11	2.660	2.680	2.660	2.670	2.670	77,000
2023-07-10	2.690	2.690	2.670	2.670	2.670	9,000
2023-07-07	2.680	2.680	2.660	2.660	2.660	67,000
2023-07-06	2.700	2.700	2.650	2.680	2.680	181,000
2023-07-05	2.710	2.770	2.660	2.710	2.710	146,000
2023-07-04	2.730	2.730	2.690	2.710	2.710	26,000
2023-07-03	2.670	2.680	2.660	2.660	2.660	48,000
2023-06-30	2.690	2.690	2.680	2.680	2.680	47,000
2023-06-29	2.690	2.690	2.690	2.690	2.690	37,000
2023-06-28	2.700	2.700	2.690	2.690	2.690	24,000
2023-06-27	2.690	2.690	2.680	2.690	2.690	142,000
2023-06-26	2.750	2.750	2.680	2.690	2.690	53,000
2023-06-23	2.690	2.690	2.680	2.690	2.690	14,000
2023-06-21	2.700	2.750	2.690	2.690	2.690	61,000
2023-06-20	2.790	2.790	2.680	2.780	2.780	227,000
2023-06-19	2.730	2.800	2.720	2.720	2.720	90,000
2023-06-16	2.800	2.800	2.750	2.750	2.750	270,000
2023-06-15	2.880	2.880	2.710	2.760	2.760	646,000
2023-06-14	2.800	2.800	2.760	2.770	2.770	328,000
2023-06-13	2.780	2.800	2.760	2.790	2.790	223,000
2023-06-12	2.860	2.860	2.810	2.810	2.810	321,000
2023-06-09	2.750	2.750	2.670	2.750	2.750	483,000
2023-06-08	2.750	2.800	2.720	2.750	2.750	283,000
2023-06-07	2.800	2.980	2.780	2.800	2.800	414,000
2023-06-06	2.780	2.800	2.680	2.740	2.740	181,000
2023-06-05	2.810	2.830	2.720	2.780	2.780	177,000
2023-06-02	2.750	2.970	2.680	2.680	2.680	105,000
2023-06-01	2.770	2.770	2.720	2.740	2.740	21,000
2023-05-31	2.740	2.740	2.740	2.740	2.740	12,000
2023-05-30	2.940	2.940	2.680	2.800	2.800	53,000
2023-05-29	2.900	3.000	2.800	2.920	2.920	272,000
2023-05-25	2.730	2.770	2.680	2.680	2.680	30,000

← NewerPage 14 of 21 · 1,218 trading daysOlder →

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.