Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,000 |
| 2022-08-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-08-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-08-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-08-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,000 |
| 2022-08-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-08-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-08-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 8,000 |
| 2022-08-17 | 4.000 | 4.000 | 3.500 | 3.610 | 3.610 | 8,000 |
| 2022-08-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8,000 |
| 2022-08-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-08-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-08-11 | 4.000 | 4.000 | 3.790 | 3.840 | 3.840 | 56,000 |
| 2022-08-10 | 3.760 | 4.550 | 3.760 | 3.900 | 3.900 | 24,000 |
| 2022-08-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,000 |
| 2022-08-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2022-08-05 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 2,000 |
| 2022-08-04 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 2,000 |
| 2022-08-03 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2022-08-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-08-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-07-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 |
| 2022-07-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-07-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-07-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 |
| 2022-07-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 10,000 |
| 2022-07-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 36,000 |
| 2022-07-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2022-07-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 22,000 |
| 2022-07-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 30,000 |
| 2022-07-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,000 |
| 2022-07-15 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,000 |
| 2022-07-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2022-07-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 8,000 |
| 2022-07-12 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 14,000 |
| 2022-07-11 | 4.500 | 4.580 | 4.000 | 4.120 | 4.120 | 192,000 |
| 2022-07-08 | 3.880 | 4.000 | 3.880 | 3.920 | 3.920 | 70,000 |
| 2022-07-07 | 3.820 | 3.820 | 3.810 | 3.810 | 3.810 | 28,000 |
| 2022-07-06 | 3.790 | 3.880 | 3.790 | 3.820 | 3.820 | 60,000 |
| 2022-07-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 2,000 |
| 2022-07-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 2,000 |
| 2022-06-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 22,000 |
| 2022-06-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-06-28 | 3.310 | 4.000 | 3.310 | 3.610 | 3.610 | 38,000 |
| 2022-06-27 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2022-06-24 | 3.200 | 3.400 | 3.110 | 3.310 | 3.310 | 70,000 |
| 2022-06-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2022-06-22 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 4,000 |
| 2022-06-21 | 3.280 | 3.280 | 3.200 | 3.250 | 3.250 | 78,000 |
| 2022-06-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-06-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 6,000 |
| 2022-06-16 | 3.420 | 3.420 | 3.210 | 3.250 | 3.250 | 38,000 |
| 2022-06-15 | 3.430 | 3.530 | 3.430 | 3.430 | 3.430 | 56,000 |
| 2022-06-14 | 3.440 | 3.440 | 3.430 | 3.430 | 3.430 | 14,000 |
| 2022-06-13 | 3.490 | 3.490 | 3.460 | 3.460 | 3.460 | 26,000 |
| 2022-06-10 | 3.500 | 3.500 | 3.480 | 3.490 | 3.490 | 34,000 |
| 2022-06-09 | 3.800 | 3.800 | 3.480 | 3.600 | 3.600 | 60,000 |
| 2022-06-08 | 3.530 | 3.750 | 3.500 | 3.740 | 3.740 | 92,000 |
| 2022-06-07 | 3.740 | 3.740 | 3.530 | 3.530 | 3.530 | 76,000 |
| 2022-06-06 | 9.570 | 9.570 | 3.600 | 3.740 | 3.740 | 582,000 |
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.