Abbisko Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.220	13.290	12.880	12.920	12.920	2,173,000
2026-04-29	13.500	13.510	13.180	13.220	13.220	1,762,000
2026-04-28	14.000	14.280	13.500	13.610	13.610	908,000
2026-04-27	13.600	14.700	13.420	14.000	14.000	2,985,000
2026-04-24	13.670	13.860	13.000	13.600	13.600	1,194,000
2026-04-23	14.230	14.440	13.290	13.570	13.570	2,923,000
2026-04-22	13.380	14.390	13.380	14.230	14.230	2,534,000
2026-04-21	13.290	13.890	13.290	13.760	13.760	1,652,000
2026-04-20	13.470	13.550	13.170	13.290	13.290	1,037,000
2026-04-17	13.550	13.710	13.150	13.670	13.670	1,497,000
2026-04-16	13.800	13.800	13.310	13.550	13.550	921,000
2026-04-15	13.150	13.880	13.150	13.540	13.540	1,856,000
2026-04-14	12.790	13.460	12.790	13.110	13.110	1,467,000
2026-04-13	13.090	13.130	12.710	12.800	12.800	1,567,730
2026-04-10	12.800	13.280	12.700	13.250	13.250	984,000
2026-04-09	12.960	12.980	12.620	12.730	12.730	638,881
2026-04-08	13.380	13.500	12.740	13.140	13.140	1,882,000
2026-04-02	13.150	13.350	12.740	13.260	13.260	1,167,000
2026-04-01	12.370	13.280	12.250	13.200	13.200	2,729,000
2026-03-31	12.250	12.560	11.890	12.090	12.090	779,000
2026-03-30	12.420	12.520	11.930	12.350	12.350	604,000
2026-03-27	11.920	12.540	11.890	12.450	12.450	1,718,000
2026-03-26	12.100	12.350	11.820	11.910	11.910	907,000
2026-03-25	12.260	12.270	12.030	12.100	12.100	848,000
2026-03-24	11.790	12.470	11.680	11.990	11.990	6,170,280
2026-03-23	11.970	12.250	11.680	11.790	11.790	2,283,000
2026-03-20	12.230	12.400	11.950	12.200	12.200	1,699,000
2026-03-19	12.510	12.740	11.940	12.230	12.230	1,060,721
2026-03-18	12.300	12.670	12.260	12.510	12.510	997,000
2026-03-17	12.730	12.730	12.260	12.330	12.330	1,649,700
2026-03-16	12.120	12.480	12.030	12.320	12.320	1,446,000
2026-03-13	12.300	12.800	12.030	12.120	12.120	1,796,000
2026-03-12	12.770	12.770	12.070	12.400	12.400	1,643,179
2026-03-11	13.060	13.200	12.470	12.720	12.720	2,583,000
2026-03-10	12.440	13.020	12.110	12.820	12.820	3,246,000
2026-03-09	11.150	12.050	11.000	11.870	11.870	2,352,000
2026-03-06	11.470	11.960	11.470	11.880	11.880	2,289,000
2026-03-05	11.260	11.690	11.240	11.340	11.340	2,166,000
2026-03-04	11.800	11.800	10.880	11.020	11.020	1,744,279
2026-03-03	12.050	12.050	10.770	11.150	11.150	4,112,000
2026-03-02	12.700	12.700	11.880	11.880	11.880	1,303,000
2026-02-27	12.620	12.800	12.460	12.710	12.710	2,287,000
2026-02-26	13.200	13.200	12.440	12.510	12.510	2,422,850
2026-02-25	12.780	13.080	12.700	13.030	13.030	1,616,000
2026-02-24	13.340	13.340	12.770	12.860	12.860	1,603,900
2026-02-23	13.530	13.530	13.180	13.280	13.280	841,000
2026-02-20	13.270	13.500	13.040	13.190	13.190	1,357,000
2026-02-16	13.010	13.200	12.750	13.180	13.180	552,000
2026-02-13	13.100	13.430	12.670	12.850	12.850	2,576,000
2026-02-12	13.550	13.550	12.950	13.100	13.100	1,070,000
2026-02-11	13.470	13.540	13.200	13.460	13.460	916,000
2026-02-10	13.220	13.580	13.090	13.360	13.360	787,584
2026-02-09	12.600	13.030	12.600	12.930	12.930	905,000
2026-02-06	12.860	12.980	12.540	12.640	12.640	1,017,000
2026-02-05	13.100	13.100	12.670	12.850	12.850	1,427,000
2026-02-04	12.680	13.400	12.450	13.100	13.100	2,543,000
2026-02-03	12.590	12.840	12.330	12.550	12.550	5,062,000
2026-02-02	12.310	12.500	11.970	12.500	12.500	3,499,000
2026-01-30	12.880	12.880	12.160	12.500	12.500	2,224,000
2026-01-29	12.170	12.650	12.080	12.570	12.570	3,720,000

← NewerPage 3 of 5 · 246 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.