Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 9.570 | 9.570 | 3.600 | 3.740 | 3.740 | 582,000 |
| 2022-06-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,984 |
| 2022-06-01 | 3.720 | 4.000 | 3.720 | 4.000 | 4.000 | 16,000 |
| 2022-05-31 | 3.710 | 3.740 | 3.710 | 3.740 | 3.740 | 4,000 |
| 2022-05-30 | 3.780 | 3.780 | 3.650 | 3.660 | 3.660 | 22,000 |
| 2022-05-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,000 |
| 2022-05-26 | 3.960 | 3.960 | 3.800 | 3.800 | 3.800 | 4,000 |
| 2022-05-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 |
| 2022-05-24 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2022-05-23 | 3.730 | 3.760 | 3.730 | 3.760 | 3.760 | 50,000 |
| 2022-05-20 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2022-05-19 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 2,000 |
| 2022-05-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,000 |
| 2022-05-17 | 3.800 | 3.900 | 3.800 | 3.850 | 3.850 | 6,000 |
| 2022-05-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 94,000 |
| 2022-05-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-05-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-05-11 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 22,000 |
| 2022-05-10 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 2,000 |
| 2022-05-06 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 2,000 |
| 2022-05-05 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 10,000 |
| 2022-05-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-05-03 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 512,000 |
| 2022-04-29 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 6,000 |
| 2022-04-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,000 |
| 2022-04-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-04-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-04-25 | 4.330 | 4.330 | 4.100 | 4.100 | 4.100 | 8,000 |
| 2022-04-22 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-04-21 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-04-20 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-04-19 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-04-14 | 4.360 | 4.560 | 4.360 | 4.560 | 4.560 | 10,000 |
| 2022-04-08 | 4.380 | 4.380 | 4.370 | 4.370 | 4.370 | 32,000 |
| 2022-04-04 | 4.270 | 4.400 | 4.270 | 4.310 | 4.310 | 30,000 |
| 2022-04-01 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 22,000 |
| 2022-03-31 | 4.200 | 4.210 | 4.200 | 4.200 | 4.200 | 24,000 |
| 2022-03-30 | 4.330 | 4.500 | 4.330 | 4.390 | 4.390 | 28,000 |
| 2022-03-29 | 4.300 | 4.500 | 4.300 | 4.320 | 4.320 | 20,000 |
| 2022-03-25 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2,000 |
| 2022-03-24 | 4.450 | 4.810 | 4.450 | 4.580 | 4.580 | 52,000 |
| 2022-03-23 | 4.760 | 4.760 | 4.580 | 4.580 | 4.580 | 6,000 |
| 2022-03-22 | 4.780 | 4.780 | 4.590 | 4.590 | 4.590 | 38,000 |
| 2022-03-21 | 4.830 | 4.830 | 4.770 | 4.780 | 4.780 | 8,000 |
| 2022-03-18 | 4.200 | 4.850 | 4.150 | 4.840 | 4.840 | 132,000 |
| 2022-03-17 | 4.200 | 4.290 | 4.200 | 4.200 | 4.200 | 58,000 |
| 2022-03-16 | 4.090 | 4.200 | 4.000 | 4.150 | 4.150 | 48,000 |
| 2022-03-15 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 4,000 |
| 2022-03-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 16,000 |
| 2022-03-11 | 4.020 | 4.200 | 4.020 | 4.200 | 4.200 | 8,000 |
| 2022-03-09 | 4.050 | 4.050 | 4.020 | 4.050 | 4.050 | 24,000 |
| 2022-03-08 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 36,000 |
| 2022-03-07 | 4.610 | 4.610 | 4.410 | 4.410 | 4.410 | 26,000 |
| 2022-03-04 | 5.000 | 5.000 | 4.680 | 4.800 | 4.800 | 48,000 |
| 2022-03-03 | 5.020 | 5.030 | 5.010 | 5.020 | 5.020 | 24,000 |
| 2022-03-02 | 5.020 | 5.220 | 5.020 | 5.200 | 5.200 | 18,000 |
| 2022-03-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8,000 |
| 2022-02-28 | 5.010 | 5.210 | 5.010 | 5.210 | 5.210 | 26,000 |
| 2022-02-24 | 5.180 | 5.210 | 5.180 | 5.200 | 5.200 | 54,000 |
| 2022-02-23 | 5.490 | 5.500 | 5.400 | 5.400 | 5.400 | 89,800 |
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.