Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 13.960 | 14.860 | 13.790 | 14.560 | 14.560 | 3,637,452 |
| 2025-10-30 | 14.680 | 14.680 | 13.710 | 13.960 | 13.960 | 2,401,000 |
| 2025-10-28 | 15.050 | 15.050 | 14.270 | 14.380 | 14.380 | 2,744,058 |
| 2025-10-27 | 14.850 | 15.220 | 14.470 | 14.850 | 14.850 | 2,042,000 |
| 2025-10-24 | 14.020 | 14.790 | 14.000 | 14.180 | 14.180 | 2,383,000 |
| 2025-10-23 | 15.110 | 15.260 | 14.020 | 14.470 | 14.470 | 7,464,600 |
| 2025-10-22 | 15.960 | 16.200 | 15.110 | 15.280 | 15.280 | 4,130,000 |
| 2025-10-21 | 15.670 | 16.300 | 15.600 | 16.080 | 16.080 | 1,532,000 |
| 2025-10-20 | 15.930 | 16.070 | 15.460 | 15.660 | 15.660 | 888,000 |
| 2025-10-17 | 16.030 | 16.550 | 15.200 | 15.370 | 15.370 | 2,426,000 |
| 2025-10-16 | 16.300 | 16.640 | 15.900 | 15.910 | 15.910 | 2,162,000 |
| 2025-10-15 | 15.640 | 16.500 | 15.610 | 16.500 | 16.500 | 3,039,417 |
| 2025-10-14 | 16.980 | 17.100 | 15.630 | 15.630 | 15.630 | 3,260,000 |
| 2025-10-13 | 16.500 | 17.020 | 16.000 | 16.690 | 16.690 | 7,464,700 |
| 2025-10-10 | 18.000 | 18.000 | 16.980 | 17.150 | 17.150 | 7,732,288 |
| 2025-10-09 | 19.620 | 19.740 | 17.360 | 18.050 | 18.050 | 7,520,600 |
| 2025-10-08 | 17.930 | 19.780 | 17.730 | 19.620 | 19.620 | 7,703,150 |
| 2025-10-06 | 18.140 | 18.220 | 17.380 | 17.930 | 17.930 | 1,889,000 |
| 2025-10-03 | 17.840 | 18.290 | 17.470 | 18.120 | 18.120 | 1,451,000 |
| 2025-10-02 | 17.920 | 18.350 | 17.720 | 18.020 | 18.020 | 2,867,000 |
| 2025-09-30 | 17.480 | 18.380 | 17.480 | 17.920 | 17.920 | 2,884,000 |
| 2025-09-29 | 16.950 | 17.620 | 16.670 | 17.500 | 17.500 | 2,211,000 |
| 2025-09-26 | 17.300 | 17.340 | 16.510 | 16.950 | 16.950 | 4,828,000 |
| 2025-09-25 | 17.770 | 17.770 | 17.220 | 17.230 | 17.230 | 1,475,240 |
| 2025-09-24 | 17.820 | 17.900 | 17.190 | 17.500 | 17.500 | 3,790,000 |
| 2025-09-23 | 17.700 | 18.090 | 17.370 | 17.990 | 17.990 | 2,632,150 |
| 2025-09-22 | 17.450 | 17.900 | 16.850 | 17.800 | 17.800 | 2,216,000 |
| 2025-09-19 | 17.490 | 18.090 | 16.820 | 17.450 | 17.450 | 18,018,000 |
| 2025-09-18 | 17.330 | 17.690 | 16.770 | 17.490 | 17.490 | 6,165,000 |
| 2025-09-17 | 16.880 | 16.970 | 16.450 | 16.830 | 16.830 | 4,245,000 |
| 2025-09-16 | 17.790 | 17.790 | 16.570 | 17.020 | 17.020 | 3,702,000 |
| 2025-09-15 | 17.760 | 18.130 | 17.760 | 17.970 | 17.970 | 1,829,000 |
| 2025-09-12 | 17.230 | 18.600 | 17.230 | 18.130 | 18.130 | 4,281,000 |
| 2025-09-11 | 16.890 | 17.120 | 15.500 | 17.090 | 17.090 | 10,263,900 |
| 2025-09-10 | 17.570 | 18.390 | 17.550 | 17.880 | 17.880 | 3,479,200 |
| 2025-09-09 | 18.570 | 18.570 | 17.250 | 17.570 | 17.570 | 5,742,000 |
| 2025-09-08 | 18.900 | 18.900 | 17.860 | 18.100 | 18.100 | 4,267,750 |
| 2025-09-05 | 18.920 | 18.920 | 17.980 | 18.210 | 18.210 | 8,793,690 |
| 2025-09-04 | 18.500 | 18.880 | 17.680 | 17.810 | 17.810 | 9,345,000 |
| 2025-09-03 | 16.900 | 18.100 | 16.900 | 18.030 | 18.030 | 6,073,852 |
| 2025-09-02 | 17.500 | 17.500 | 16.630 | 16.900 | 16.900 | 3,559,500 |
| 2025-09-01 | 17.200 | 17.710 | 17.200 | 17.280 | 17.280 | 4,470,490 |
| 2025-08-29 | 16.200 | 17.600 | 16.020 | 17.120 | 17.120 | 8,610,000 |
| 2025-08-28 | 16.020 | 16.330 | 15.610 | 15.940 | 15.940 | 4,311,000 |
| 2025-08-27 | 16.650 | 17.200 | 15.840 | 16.060 | 16.060 | 3,322,000 |
| 2025-08-26 | 16.560 | 16.780 | 16.340 | 16.760 | 16.760 | 12,560,000 |
| 2025-08-25 | 16.880 | 17.030 | 16.270 | 16.660 | 16.660 | 3,988,084 |
| 2025-08-22 | 16.900 | 16.900 | 16.030 | 16.820 | 16.820 | 3,798,658 |
| 2025-08-21 | 16.580 | 16.800 | 16.150 | 16.740 | 16.740 | 2,850,000 |
| 2025-08-20 | 17.020 | 17.020 | 15.700 | 16.160 | 16.160 | 7,590,317 |
| 2025-08-19 | 16.060 | 17.500 | 15.950 | 17.090 | 17.090 | 10,162,100 |
| 2025-08-18 | 16.160 | 16.460 | 15.550 | 16.010 | 16.010 | 5,615,596 |
| 2025-08-15 | 15.460 | 16.000 | 15.300 | 16.000 | 16.000 | 8,820,670 |
| 2025-08-14 | 14.990 | 15.500 | 14.830 | 15.460 | 15.460 | 12,469,660 |
| 2025-08-13 | 13.500 | 14.980 | 13.290 | 14.980 | 14.980 | 13,519,785 |
| 2025-08-12 | 13.060 | 13.670 | 12.980 | 13.420 | 13.420 | 7,892,200 |
| 2025-08-11 | 12.300 | 13.090 | 11.900 | 13.030 | 13.030 | 7,193,000 |
| 2025-08-08 | 12.040 | 12.400 | 11.800 | 12.300 | 12.300 | 5,436,767 |
| 2025-08-07 | 12.120 | 12.290 | 11.650 | 12.010 | 12.010 | 5,808,000 |
| 2025-08-06 | 11.650 | 12.270 | 11.650 | 12.120 | 12.120 | 7,033,000 |
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.