Abbisko Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	5.500	5.590	5.500	5.500	5.500	56,000
2022-02-18	5.880	5.880	5.870	5.870	5.870	14,000
2022-02-17	5.680	5.910	5.680	5.890	5.890	50,000
2022-02-16	5.880	5.900	5.850	5.900	5.900	192,000
2022-02-15	5.830	5.920	5.820	5.870	5.870	406,000
2022-02-14	5.800	5.950	5.720	5.880	5.880	394,000
2022-02-11	5.500	5.900	5.500	5.880	5.880	190,000
2022-02-10	5.700	5.750	5.500	5.750	5.750	146,000
2022-02-09	6.220	6.220	5.500	5.700	5.700	388,000
2022-02-08	6.510	6.900	6.480	6.480	6.480	38,000
2022-02-07	7.200	7.200	6.520	6.520	6.520	18,000
2022-02-04	7.520	7.600	7.520	7.520	7.520	26,000
2022-01-31	7.590	7.590	7.510	7.520	7.520	6,000
2022-01-28	7.600	8.000	7.600	7.790	7.790	16,000
2022-01-27	7.490	7.800	7.490	7.800	7.800	32,000
2022-01-26	7.510	7.800	7.510	7.510	7.510	52,000
2022-01-25	7.800	7.810	7.520	7.550	7.550	32,000
2022-01-24	7.800	7.800	7.800	7.800	7.800	2,000
2022-01-20	8.000	8.000	8.000	8.000	8.000	6,000
2022-01-19	8.000	8.200	7.700	7.810	7.810	32,000
2022-01-18	7.780	8.080	7.780	7.800	7.800	204,000
2022-01-14	8.280	8.280	7.700	8.000	8.000	384,000
2022-01-13	8.800	8.800	8.280	8.480	8.480	68,000
2022-01-12	8.500	8.500	8.310	8.310	8.310	42,000
2022-01-11	8.600	8.650	8.510	8.510	8.510	38,000
2022-01-10	8.800	8.800	8.680	8.690	8.690	58,000
2022-01-07	8.690	8.840	8.600	8.840	8.840	54,000
2022-01-06	8.790	8.790	8.690	8.690	8.690	46,000
2022-01-05	8.990	9.000	8.790	8.790	8.790	68,000
2022-01-04	9.080	9.080	8.990	9.000	9.000	70,000
2022-01-03	9.100	9.100	9.040	9.060	9.060	10,000
2021-12-31	9.100	9.100	9.100	9.100	9.100	6,000
2021-12-30	8.840	9.080	8.840	8.900	8.900	96,000
2021-12-29	9.180	9.180	9.000	9.080	9.080	90,000
2021-12-28	9.400	9.400	9.100	9.180	9.180	54,000
2021-12-23	9.000	9.200	9.000	9.200	9.200	64,000
2021-12-22	9.100	9.100	8.620	8.950	8.950	86,000
2021-12-21	9.100	9.200	9.100	9.100	9.100	20,000
2021-12-20	9.210	9.230	9.100	9.100	9.100	128,000
2021-12-17	9.380	9.390	9.210	9.210	9.210	114,000
2021-12-16	9.400	9.400	9.380	9.380	9.380	10,000
2021-12-15	9.400	9.400	9.400	9.400	9.400	2,000
2021-12-14	9.500	9.500	9.400	9.400	9.400	42,000
2021-12-13	9.730	9.780	9.480	9.500	9.500	196,000
2021-12-10	9.600	9.600	9.300	9.300	9.300	46,000
2021-12-09	9.220	10.000	9.080	9.470	9.470	64,000
2021-12-08	9.600	9.600	9.210	9.220	9.220	408,000
2021-12-07	9.600	9.670	9.600	9.600	9.600	26,000
2021-12-06	9.700	9.700	9.510	9.600	9.600	22,000
2021-12-02	9.990	9.990	9.990	9.990	9.990	8,000
2021-12-01	10.000	10.100	9.650	10.100	10.100	50,000
2021-11-30	10.000	10.260	9.620	10.240	10.240	36,000
2021-11-29	10.400	10.460	9.860	10.000	10.000	532,000
2021-11-26	10.400	10.620	10.400	10.520	10.520	20,000
2021-11-25	10.460	10.640	10.460	10.520	10.520	48,000
2021-11-24	10.060	10.400	10.040	10.380	10.380	90,000
2021-11-23	10.180	10.200	9.560	9.960	9.960	108,000
2021-11-22	10.540	10.700	9.980	10.160	10.160	198,000
2021-11-19	10.800	10.800	10.400	10.600	10.600	116,000
2021-11-18	10.740	10.880	10.600	10.800	10.800	114,000

← NewerPage 20 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.