Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 10.350 | 11.530 | 10.350 | 11.490 | 11.490 | 19,451,500 |
| 2025-08-04 | 10.160 | 10.470 | 9.970 | 10.450 | 10.450 | 1,890,000 |
| 2025-08-01 | 10.700 | 10.760 | 10.000 | 10.160 | 10.160 | 3,201,000 |
| 2025-07-31 | 11.060 | 11.100 | 10.340 | 10.640 | 10.640 | 4,678,254 |
| 2025-07-30 | 11.540 | 11.680 | 10.680 | 11.080 | 11.080 | 4,198,000 |
| 2025-07-29 | 10.480 | 11.740 | 10.300 | 11.720 | 11.720 | 7,684,500 |
| 2025-07-28 | 10.200 | 10.580 | 10.080 | 10.480 | 10.480 | 2,969,000 |
| 2025-07-25 | 10.340 | 10.360 | 9.990 | 10.320 | 10.320 | 2,631,000 |
| 2025-07-24 | 10.000 | 10.200 | 9.850 | 10.160 | 10.160 | 2,910,000 |
| 2025-07-23 | 10.560 | 10.660 | 9.900 | 10.040 | 10.040 | 3,734,500 |
| 2025-07-22 | 10.900 | 11.120 | 10.300 | 10.400 | 10.400 | 10,566,500 |
| 2025-07-21 | 10.980 | 10.980 | 10.500 | 10.780 | 10.780 | 2,729,800 |
| 2025-07-18 | 10.520 | 11.100 | 10.420 | 11.000 | 11.000 | 6,224,114 |
| 2025-07-17 | 9.900 | 10.760 | 9.900 | 10.480 | 10.480 | 6,618,000 |
| 2025-07-16 | 9.760 | 9.930 | 9.510 | 9.760 | 9.760 | 2,055,316 |
| 2025-07-15 | 9.800 | 10.100 | 9.620 | 9.810 | 9.810 | 2,595,000 |
| 2025-07-14 | 9.720 | 9.920 | 9.630 | 9.840 | 9.840 | 1,310,000 |
| 2025-07-11 | 9.800 | 9.850 | 9.400 | 9.760 | 9.760 | 2,084,000 |
| 2025-07-10 | 9.780 | 10.160 | 9.710 | 9.740 | 9.740 | 3,910,083 |
| 2025-07-09 | 9.400 | 9.840 | 9.240 | 9.600 | 9.600 | 6,958,000 |
| 2025-07-08 | 9.850 | 10.200 | 9.240 | 9.430 | 9.430 | 7,855,000 |
| 2025-07-07 | 10.300 | 10.480 | 9.880 | 9.960 | 9.960 | 2,518,000 |
| 2025-07-04 | 10.780 | 10.800 | 10.120 | 10.260 | 10.260 | 2,389,000 |
| 2025-07-03 | 10.540 | 10.800 | 10.300 | 10.680 | 10.680 | 4,043,035 |
| 2025-07-02 | 10.360 | 10.700 | 10.260 | 10.540 | 10.540 | 1,897,000 |
| 2025-06-30 | 10.000 | 10.320 | 9.720 | 10.220 | 10.220 | 3,229,000 |
| 2025-06-27 | 10.240 | 10.400 | 9.720 | 10.100 | 10.100 | 3,654,000 |
| 2025-06-26 | 10.240 | 10.480 | 10.060 | 10.280 | 10.280 | 1,959,000 |
| 2025-06-25 | 10.520 | 10.880 | 10.420 | 10.600 | 10.600 | 1,994,000 |
| 2025-06-24 | 10.360 | 10.580 | 9.950 | 10.520 | 10.520 | 1,806,000 |
| 2025-06-23 | 10.320 | 10.460 | 10.060 | 10.260 | 10.260 | 2,724,000 |
| 2025-06-20 | 10.180 | 10.380 | 9.840 | 10.380 | 10.380 | 1,489,000 |
| 2025-06-19 | 10.300 | 10.420 | 9.750 | 10.000 | 10.000 | 6,270,200 |
| 2025-06-18 | 10.000 | 10.240 | 9.730 | 10.240 | 10.240 | 5,213,400 |
| 2025-06-17 | 10.700 | 10.960 | 9.780 | 9.950 | 9.950 | 11,475,000 |
| 2025-06-16 | 10.300 | 11.200 | 10.300 | 10.840 | 10.840 | 7,425,870 |
| 2025-06-13 | 10.240 | 10.760 | 9.960 | 10.240 | 10.240 | 8,797,000 |
| 2025-06-12 | 10.260 | 10.500 | 10.060 | 10.240 | 10.240 | 8,328,000 |
| 2025-06-11 | 10.400 | 10.400 | 10.040 | 10.260 | 10.260 | 3,144,000 |
| 2025-06-10 | 10.280 | 10.540 | 10.120 | 10.400 | 10.400 | 3,784,000 |
| 2025-06-09 | 9.590 | 10.380 | 9.380 | 10.380 | 10.380 | 6,390,600 |
| 2025-06-06 | 9.100 | 9.600 | 8.900 | 9.590 | 9.590 | 3,683,000 |
| 2025-06-05 | 9.800 | 9.990 | 9.020 | 9.180 | 9.180 | 5,825,000 |
| 2025-06-04 | 9.500 | 10.000 | 9.500 | 9.730 | 9.730 | 7,375,266 |
| 2025-06-03 | 9.640 | 9.850 | 9.510 | 9.590 | 9.590 | 2,968,957 |
| 2025-06-02 | 9.480 | 9.590 | 9.100 | 9.490 | 9.490 | 3,315,000 |
| 2025-05-30 | 8.780 | 9.660 | 8.710 | 9.580 | 9.580 | 10,962,600 |
| 2025-05-29 | 8.530 | 8.970 | 8.490 | 8.930 | 8.930 | 4,119,000 |
| 2025-05-28 | 8.680 | 8.720 | 8.300 | 8.560 | 8.560 | 3,137,000 |
| 2025-05-27 | 8.350 | 8.870 | 8.330 | 8.530 | 8.530 | 2,348,292 |
| 2025-05-26 | 8.490 | 8.640 | 8.290 | 8.350 | 8.350 | 2,496,615 |
| 2025-05-23 | 8.800 | 8.800 | 8.440 | 8.490 | 8.490 | 5,739,000 |
| 2025-05-22 | 8.720 | 8.890 | 8.530 | 8.770 | 8.770 | 4,467,000 |
| 2025-05-21 | 8.600 | 8.900 | 8.490 | 8.810 | 8.810 | 4,716,000 |
| 2025-05-20 | 7.980 | 8.730 | 7.980 | 8.660 | 8.660 | 6,959,846 |
| 2025-05-19 | 8.200 | 8.280 | 7.920 | 8.240 | 8.240 | 1,648,000 |
| 2025-05-16 | 8.200 | 8.420 | 8.060 | 8.190 | 8.190 | 4,579,000 |
| 2025-05-15 | 8.060 | 8.330 | 7.880 | 8.240 | 8.240 | 3,130,000 |
| 2025-05-14 | 8.050 | 8.060 | 7.740 | 7.940 | 7.940 | 3,932,000 |
| 2025-05-13 | 7.450 | 8.200 | 7.450 | 8.060 | 8.060 | 8,362,765 |
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.