Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 12.960 | 12.960 | 12.100 | 12.350 | 12.350 | 3,189,365 |
| 2026-01-27 | 13.480 | 13.480 | 12.830 | 12.950 | 12.950 | 753,858 |
| 2026-01-26 | 13.710 | 13.710 | 13.450 | 13.480 | 13.480 | 1,941,000 |
| 2026-01-23 | 14.170 | 14.430 | 13.790 | 13.870 | 13.870 | 1,145,640 |
| 2026-01-22 | 14.280 | 14.300 | 13.990 | 14.240 | 14.240 | 730,000 |
| 2026-01-21 | 14.180 | 14.360 | 13.720 | 14.280 | 14.280 | 1,795,400 |
| 2026-01-20 | 14.100 | 14.240 | 13.690 | 13.880 | 13.880 | 811,682 |
| 2026-01-19 | 14.310 | 14.320 | 14.010 | 14.070 | 14.070 | 666,000 |
| 2026-01-16 | 14.260 | 14.690 | 14.250 | 14.500 | 14.500 | 677,000 |
| 2026-01-15 | 14.510 | 14.730 | 14.420 | 14.730 | 14.730 | 1,234,000 |
| 2026-01-14 | 14.740 | 14.950 | 14.400 | 14.690 | 14.690 | 1,756,000 |
| 2026-01-13 | 14.050 | 14.990 | 14.050 | 14.730 | 14.730 | 918,000 |
| 2026-01-12 | 14.430 | 14.590 | 14.110 | 14.480 | 14.480 | 831,034 |
| 2026-01-09 | 14.310 | 14.710 | 14.200 | 14.400 | 14.400 | 982,600 |
| 2026-01-08 | 14.500 | 14.890 | 14.250 | 14.310 | 14.310 | 1,306,000 |
| 2026-01-07 | 13.860 | 14.480 | 13.860 | 14.390 | 14.390 | 1,709,000 |
| 2026-01-06 | 14.000 | 14.000 | 13.410 | 13.860 | 13.860 | 590,900 |
| 2026-01-05 | 13.070 | 14.000 | 12.620 | 13.720 | 13.720 | 1,770,000 |
| 2026-01-02 | 13.180 | 13.180 | 12.850 | 13.020 | 13.020 | 1,087,000 |
| 2025-12-31 | 13.110 | 13.180 | 12.950 | 13.010 | 13.010 | 1,553,000 |
| 2025-12-30 | 12.930 | 13.260 | 12.840 | 13.110 | 13.110 | 2,216,000 |
| 2025-12-29 | 13.370 | 13.370 | 12.670 | 12.900 | 12.900 | 1,582,000 |
| 2025-12-24 | 13.450 | 13.610 | 13.270 | 13.380 | 13.380 | 804,910 |
| 2025-12-23 | 13.600 | 13.640 | 13.120 | 13.440 | 13.440 | 897,000 |
| 2025-12-22 | 13.330 | 13.420 | 13.060 | 13.240 | 13.240 | 1,036,726 |
| 2025-12-19 | 13.220 | 13.570 | 13.000 | 13.480 | 13.480 | 2,442,000 |
| 2025-12-18 | 13.370 | 13.370 | 13.040 | 13.230 | 13.230 | 780,000 |
| 2025-12-17 | 13.540 | 13.690 | 13.320 | 13.530 | 13.530 | 906,000 |
| 2025-12-16 | 13.720 | 13.720 | 13.220 | 13.540 | 13.540 | 1,324,000 |
| 2025-12-15 | 13.930 | 13.940 | 13.390 | 13.560 | 13.560 | 1,223,000 |
| 2025-12-12 | 13.760 | 14.320 | 13.690 | 14.320 | 14.320 | 1,044,000 |
| 2025-12-11 | 14.110 | 14.180 | 13.600 | 13.690 | 13.690 | 1,254,000 |
| 2025-12-10 | 14.250 | 14.450 | 13.950 | 14.100 | 14.100 | 1,070,010 |
| 2025-12-09 | 14.000 | 14.320 | 13.920 | 14.250 | 14.250 | 923,652 |
| 2025-12-08 | 14.200 | 14.390 | 13.660 | 14.250 | 14.250 | 1,982,408 |
| 2025-12-05 | 14.100 | 14.250 | 13.730 | 14.200 | 14.200 | 1,482,000 |
| 2025-12-04 | 13.800 | 14.200 | 13.800 | 14.150 | 14.150 | 984,750 |
| 2025-12-03 | 14.360 | 14.360 | 13.530 | 13.800 | 13.800 | 2,453,000 |
| 2025-12-02 | 14.500 | 14.500 | 14.090 | 14.360 | 14.360 | 539,000 |
| 2025-12-01 | 14.300 | 14.560 | 13.980 | 14.500 | 14.500 | 1,104,000 |
| 2025-11-28 | 14.410 | 14.660 | 14.220 | 14.300 | 14.300 | 1,301,000 |
| 2025-11-27 | 14.310 | 14.780 | 14.010 | 14.500 | 14.500 | 1,444,000 |
| 2025-11-26 | 14.210 | 14.460 | 14.060 | 14.220 | 14.220 | 1,595,600 |
| 2025-11-25 | 14.300 | 14.580 | 13.990 | 14.210 | 14.210 | 4,259,000 |
| 2025-11-24 | 13.210 | 14.430 | 13.210 | 14.430 | 14.430 | 7,083,000 |
| 2025-11-21 | 13.970 | 13.970 | 12.970 | 13.070 | 13.070 | 3,717,000 |
| 2025-11-20 | 13.600 | 14.350 | 13.500 | 14.290 | 14.290 | 4,317,250 |
| 2025-11-19 | 13.980 | 13.980 | 13.320 | 13.600 | 13.600 | 2,740,000 |
| 2025-11-18 | 13.800 | 14.230 | 13.660 | 13.780 | 13.780 | 3,049,000 |
| 2025-11-17 | 14.690 | 14.690 | 13.970 | 14.210 | 14.210 | 2,156,000 |
| 2025-11-14 | 14.640 | 15.000 | 14.100 | 14.700 | 14.700 | 1,471,000 |
| 2025-11-13 | 14.080 | 14.780 | 14.050 | 14.640 | 14.640 | 1,149,000 |
| 2025-11-12 | 13.970 | 14.370 | 13.910 | 14.120 | 14.120 | 5,164,052 |
| 2025-11-11 | 14.310 | 14.390 | 13.700 | 13.990 | 13.990 | 2,251,000 |
| 2025-11-10 | 14.140 | 14.590 | 14.000 | 14.290 | 14.290 | 1,774,838 |
| 2025-11-07 | 14.580 | 14.630 | 14.000 | 14.160 | 14.160 | 1,358,000 |
| 2025-11-06 | 14.650 | 14.850 | 14.020 | 14.650 | 14.650 | 1,815,200 |
| 2025-11-05 | 14.340 | 14.600 | 14.040 | 14.580 | 14.580 | 1,464,000 |
| 2025-11-04 | 14.920 | 15.030 | 14.450 | 14.500 | 14.500 | 2,014,000 |
| 2025-11-03 | 14.850 | 15.090 | 14.140 | 14.970 | 14.970 | 2,923,200 |
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.