Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.680 | 7.680 | 7.070 | 7.300 | 7.300 | 7,106,000 |
| 2025-05-09 | 7.720 | 7.950 | 7.600 | 7.830 | 7.830 | 2,625,850 |
| 2025-05-08 | 7.460 | 7.710 | 7.420 | 7.700 | 7.700 | 2,080,000 |
| 2025-05-07 | 7.900 | 7.990 | 7.280 | 7.400 | 7.400 | 5,582,000 |
| 2025-05-06 | 7.950 | 8.030 | 7.760 | 7.820 | 7.820 | 2,873,000 |
| 2025-05-02 | 7.600 | 7.980 | 7.540 | 7.950 | 7.950 | 2,080,000 |
| 2025-04-30 | 7.680 | 7.770 | 7.580 | 7.670 | 7.670 | 2,153,000 |
| 2025-04-29 | 7.440 | 7.740 | 7.440 | 7.680 | 7.680 | 2,114,000 |
| 2025-04-28 | 7.450 | 7.540 | 7.270 | 7.480 | 7.480 | 2,324,000 |
| 2025-04-25 | 7.860 | 7.860 | 7.540 | 7.590 | 7.590 | 2,290,000 |
| 2025-04-24 | 7.630 | 8.010 | 7.630 | 7.870 | 7.870 | 4,229,000 |
| 2025-04-23 | 7.300 | 7.680 | 7.180 | 7.630 | 7.630 | 6,514,000 |
| 2025-04-22 | 6.790 | 7.290 | 6.790 | 7.070 | 7.070 | 9,149,000 |
| 2025-04-17 | 6.650 | 6.970 | 6.560 | 6.840 | 6.840 | 3,688,000 |
| 2025-04-16 | 7.150 | 7.150 | 6.660 | 6.720 | 6.720 | 2,551,000 |
| 2025-04-15 | 7.200 | 7.490 | 6.970 | 7.160 | 7.160 | 3,952,690 |
| 2025-04-14 | 7.030 | 7.350 | 6.950 | 7.200 | 7.200 | 4,465,000 |
| 2025-04-11 | 6.410 | 7.030 | 6.220 | 6.830 | 6.830 | 8,060,000 |
| 2025-04-10 | 6.400 | 7.180 | 6.270 | 6.510 | 6.510 | 8,695,000 |
| 2025-04-09 | 6.080 | 6.200 | 5.520 | 6.080 | 6.080 | 10,602,000 |
| 2025-04-08 | 6.610 | 6.610 | 5.820 | 6.360 | 6.360 | 6,838,000 |
| 2025-04-07 | 7.000 | 7.000 | 5.850 | 6.190 | 6.190 | 13,259,000 |
| 2025-04-03 | 8.200 | 8.350 | 7.660 | 7.830 | 7.830 | 7,618,294 |
| 2025-04-02 | 8.330 | 8.520 | 8.170 | 8.350 | 8.350 | 4,489,000 |
| 2025-04-01 | 8.520 | 8.910 | 8.180 | 8.520 | 8.520 | 16,518,000 |
| 2025-03-31 | 8.840 | 8.850 | 8.030 | 8.480 | 8.480 | 11,253,674 |
| 2025-03-28 | 8.500 | 8.980 | 8.460 | 8.540 | 8.540 | 8,214,000 |
| 2025-03-27 | 8.160 | 8.550 | 7.970 | 8.520 | 8.520 | 5,985,000 |
| 2025-03-26 | 7.850 | 8.340 | 7.850 | 8.250 | 8.250 | 3,240,000 |
| 2025-03-25 | 8.490 | 8.860 | 7.830 | 7.850 | 7.850 | 6,524,000 |
| 2025-03-24 | 8.020 | 8.750 | 8.020 | 8.490 | 8.490 | 6,635,889 |
| 2025-03-21 | 8.750 | 8.750 | 7.880 | 7.910 | 7.910 | 8,903,000 |
| 2025-03-20 | 8.200 | 8.850 | 8.000 | 8.500 | 8.500 | 16,133,916 |
| 2025-03-19 | 8.020 | 8.160 | 7.850 | 8.050 | 8.050 | 3,784,000 |
| 2025-03-18 | 7.990 | 8.200 | 7.840 | 8.020 | 8.020 | 6,399,000 |
| 2025-03-17 | 7.850 | 8.050 | 7.770 | 7.950 | 7.950 | 2,818,319 |
| 2025-03-14 | 7.520 | 8.100 | 7.520 | 7.920 | 7.920 | 5,432,074 |
| 2025-03-13 | 7.860 | 7.910 | 7.450 | 7.520 | 7.520 | 4,695,437 |
| 2025-03-12 | 7.980 | 8.190 | 7.690 | 7.740 | 7.740 | 4,951,433 |
| 2025-03-11 | 7.200 | 8.040 | 7.200 | 7.900 | 7.900 | 8,074,562 |
| 2025-03-10 | 7.600 | 7.750 | 7.220 | 7.360 | 7.360 | 4,014,000 |
| 2025-03-07 | 7.970 | 7.980 | 7.430 | 7.600 | 7.600 | 6,666,000 |
| 2025-03-06 | 7.700 | 8.020 | 7.600 | 7.980 | 7.980 | 7,466,888 |
| 2025-03-05 | 6.940 | 7.820 | 6.810 | 7.700 | 7.700 | 15,212,362 |
| 2025-03-04 | 6.500 | 6.940 | 6.100 | 6.870 | 6.870 | 11,531,820 |
| 2025-03-03 | 6.030 | 6.350 | 6.030 | 6.320 | 6.320 | 3,260,920 |
| 2025-02-28 | 6.450 | 6.510 | 6.010 | 6.030 | 6.030 | 6,943,000 |
| 2025-02-27 | 6.450 | 6.720 | 6.180 | 6.490 | 6.490 | 6,861,000 |
| 2025-02-26 | 6.080 | 6.500 | 6.080 | 6.450 | 6.450 | 5,859,790 |
| 2025-02-25 | 5.900 | 6.160 | 5.860 | 6.080 | 6.080 | 4,199,000 |
| 2025-02-24 | 6.430 | 6.440 | 6.060 | 6.130 | 6.130 | 7,352,000 |
| 2025-02-21 | 6.300 | 6.550 | 6.000 | 6.500 | 6.500 | 10,391,000 |
| 2025-02-20 | 5.750 | 6.460 | 5.630 | 6.340 | 6.340 | 13,698,035 |
| 2025-02-19 | 5.290 | 5.780 | 5.280 | 5.780 | 5.780 | 7,842,147 |
| 2025-02-18 | 5.200 | 5.300 | 5.070 | 5.280 | 5.280 | 4,233,050 |
| 2025-02-17 | 5.000 | 5.200 | 4.930 | 5.180 | 5.180 | 8,298,000 |
| 2025-02-14 | 4.930 | 5.040 | 4.830 | 4.990 | 4.990 | 2,339,000 |
| 2025-02-13 | 4.930 | 5.220 | 4.800 | 4.930 | 4.930 | 4,211,670 |
| 2025-02-12 | 4.910 | 5.050 | 4.760 | 4.960 | 4.960 | 4,099,000 |
| 2025-02-11 | 4.840 | 4.950 | 4.800 | 4.850 | 4.850 | 2,362,000 |
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.