Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3.300 | 3.300 | 3.150 | 3.200 | 3.200 | 82,000 |
| 2023-02-22 | 3.230 | 3.300 | 3.200 | 3.210 | 3.210 | 379,000 |
| 2023-02-21 | 3.400 | 3.510 | 3.230 | 3.230 | 3.230 | 134,000 |
| 2023-02-20 | 3.450 | 3.550 | 3.300 | 3.400 | 3.400 | 337,000 |
| 2023-02-17 | 3.450 | 3.500 | 3.210 | 3.450 | 3.450 | 357,000 |
| 2023-02-16 | 3.410 | 3.530 | 3.410 | 3.500 | 3.500 | 38,000 |
| 2023-02-15 | 3.600 | 3.700 | 3.220 | 3.410 | 3.410 | 23,000 |
| 2023-02-14 | 3.410 | 3.560 | 3.410 | 3.480 | 3.480 | 97,000 |
| 2023-02-13 | 3.520 | 3.620 | 3.510 | 3.530 | 3.530 | 362,000 |
| 2023-02-10 | 3.460 | 3.620 | 3.440 | 3.500 | 3.500 | 894,000 |
| 2023-02-09 | 3.610 | 3.610 | 3.330 | 3.520 | 3.520 | 706,000 |
| 2023-02-08 | 3.530 | 3.880 | 3.500 | 3.670 | 3.670 | 400,000 |
| 2023-02-07 | 3.420 | 3.520 | 3.320 | 3.430 | 3.430 | 291,000 |
| 2023-02-06 | 3.420 | 4.000 | 3.300 | 3.400 | 3.400 | 386,000 |
| 2023-02-03 | 3.340 | 3.520 | 3.250 | 3.250 | 3.250 | 324,000 |
| 2023-02-02 | 3.360 | 3.450 | 3.200 | 3.340 | 3.340 | 453,000 |
| 2023-02-01 | 3.400 | 3.400 | 3.110 | 3.360 | 3.360 | 65,000 |
| 2023-01-31 | 3.100 | 3.100 | 2.940 | 3.000 | 3.000 | 364,000 |
| 2023-01-30 | 3.020 | 3.020 | 2.950 | 3.000 | 3.000 | 114,000 |
| 2023-01-27 | 2.990 | 2.990 | 2.950 | 2.960 | 2.960 | 6,000 |
| 2023-01-26 | 3.000 | 3.010 | 2.990 | 2.990 | 2.990 | 32,000 |
| 2023-01-20 | 3.160 | 3.160 | 3.000 | 3.060 | 3.060 | 87,000 |
| 2023-01-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 17,000 |
| 2023-01-18 | 3.480 | 3.480 | 3.200 | 3.200 | 3.200 | 13,000 |
| 2023-01-17 | 3.200 | 3.210 | 3.040 | 3.040 | 3.040 | 169,000 |
| 2023-01-16 | 2.980 | 3.000 | 2.930 | 2.980 | 2.980 | 41,000 |
| 2023-01-13 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 18,000 |
| 2023-01-12 | 3.020 | 3.050 | 3.010 | 3.010 | 3.010 | 44,000 |
| 2023-01-11 | 2.960 | 3.030 | 2.960 | 3.030 | 3.030 | 34,000 |
| 2023-01-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 9,000 |
| 2023-01-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 46,000 |
| 2023-01-06 | 2.970 | 3.000 | 2.960 | 2.980 | 2.980 | 27,000 |
| 2023-01-05 | 3.000 | 3.050 | 2.980 | 3.030 | 3.030 | 67,000 |
| 2023-01-04 | 3.140 | 3.150 | 3.000 | 3.000 | 3.000 | 47,000 |
| 2023-01-03 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 52,000 |
| 2022-12-30 | 3.020 | 3.450 | 3.000 | 3.210 | 3.210 | 41,000 |
| 2022-12-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-12-28 | 3.100 | 3.150 | 2.960 | 3.000 | 3.000 | 47,000 |
| 2022-12-23 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 38,000 |
| 2022-12-22 | 3.030 | 3.070 | 3.030 | 3.040 | 3.040 | 22,000 |
| 2022-12-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-12-20 | 3.030 | 3.200 | 3.030 | 3.180 | 3.180 | 175,000 |
| 2022-12-19 | 3.210 | 3.290 | 3.150 | 3.290 | 3.290 | 35,000 |
| 2022-12-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 7,000 |
| 2022-12-15 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-12-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-12-13 | 3.380 | 3.550 | 3.380 | 3.550 | 3.550 | 14,000 |
| 2022-12-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-12-09 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 1,000 |
| 2022-12-08 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 5,000 |
| 2022-12-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-12-06 | 4.040 | 4.040 | 3.530 | 3.540 | 3.540 | 8,000 |
| 2022-12-05 | 3.710 | 3.720 | 3.710 | 3.710 | 3.710 | 25,000 |
| 2022-12-02 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 2,000 |
| 2022-12-01 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2022-11-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,000 |
| 2022-11-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2022-11-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,000 |
| 2022-11-25 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,000 |
| 2022-11-24 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
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.