Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.770 | 4.950 | 4.700 | 4.840 | 4.840 | 2,295,000 |
| 2025-02-07 | 4.900 | 4.960 | 4.770 | 4.870 | 4.870 | 1,036,000 |
| 2025-02-06 | 4.820 | 4.970 | 4.820 | 4.900 | 4.900 | 2,643,000 |
| 2025-02-05 | 4.860 | 4.920 | 4.780 | 4.820 | 4.820 | 715,000 |
| 2025-02-04 | 4.830 | 4.980 | 4.810 | 4.950 | 4.950 | 2,436,323 |
| 2025-02-03 | 4.660 | 4.830 | 4.610 | 4.820 | 4.820 | 1,119,000 |
| 2025-01-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 120,000 |
| 2025-01-27 | 4.780 | 4.880 | 4.780 | 4.820 | 4.820 | 3,359,000 |
| 2025-01-24 | 4.680 | 4.780 | 4.680 | 4.730 | 4.730 | 889,000 |
| 2025-01-23 | 4.780 | 4.810 | 4.650 | 4.700 | 4.700 | 1,071,000 |
| 2025-01-22 | 4.630 | 4.780 | 4.590 | 4.780 | 4.780 | 1,770,960 |
| 2025-01-21 | 4.710 | 4.750 | 4.630 | 4.690 | 4.690 | 1,012,000 |
| 2025-01-20 | 4.550 | 4.750 | 4.550 | 4.660 | 4.660 | 1,959,000 |
| 2025-01-17 | 4.380 | 4.570 | 4.370 | 4.510 | 4.510 | 460,500 |
| 2025-01-16 | 4.220 | 4.440 | 4.220 | 4.420 | 4.420 | 734,500 |
| 2025-01-15 | 4.410 | 4.410 | 4.200 | 4.200 | 4.200 | 2,934,000 |
| 2025-01-14 | 4.320 | 4.490 | 4.320 | 4.420 | 4.420 | 828,000 |
| 2025-01-13 | 4.340 | 4.420 | 4.330 | 4.350 | 4.350 | 766,000 |
| 2025-01-10 | 4.420 | 4.490 | 4.360 | 4.400 | 4.400 | 915,000 |
| 2025-01-09 | 4.490 | 4.550 | 4.420 | 4.450 | 4.450 | 897,000 |
| 2025-01-08 | 4.510 | 4.580 | 4.420 | 4.530 | 4.530 | 832,000 |
| 2025-01-07 | 4.660 | 4.670 | 4.530 | 4.610 | 4.610 | 991,000 |
| 2025-01-06 | 4.460 | 4.740 | 4.430 | 4.670 | 4.670 | 2,810,000 |
| 2025-01-03 | 4.430 | 4.640 | 4.430 | 4.460 | 4.460 | 1,622,000 |
| 2025-01-02 | 4.600 | 4.600 | 4.350 | 4.410 | 4.410 | 2,734,000 |
| 2024-12-31 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 1,058,000 |
| 2024-12-30 | 4.460 | 4.520 | 4.420 | 4.490 | 4.490 | 609,000 |
| 2024-12-27 | 4.400 | 4.500 | 4.310 | 4.460 | 4.460 | 1,501,000 |
| 2024-12-24 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 277,000 |
| 2024-12-23 | 4.370 | 4.370 | 4.250 | 4.360 | 4.360 | 588,000 |
| 2024-12-20 | 4.410 | 4.410 | 4.310 | 4.340 | 4.340 | 621,000 |
| 2024-12-19 | 4.510 | 4.590 | 4.400 | 4.410 | 4.410 | 1,065,000 |
| 2024-12-18 | 4.630 | 4.730 | 4.420 | 4.630 | 4.630 | 1,560,000 |
| 2024-12-17 | 4.580 | 4.650 | 4.430 | 4.500 | 4.500 | 1,345,000 |
| 2024-12-16 | 4.400 | 4.550 | 4.230 | 4.550 | 4.550 | 2,173,000 |
| 2024-12-13 | 4.550 | 4.550 | 4.340 | 4.380 | 4.380 | 1,839,000 |
| 2024-12-12 | 4.540 | 4.620 | 4.400 | 4.550 | 4.550 | 2,368,000 |
| 2024-12-11 | 4.750 | 4.750 | 4.550 | 4.600 | 4.600 | 4,902,000 |
| 2024-12-10 | 4.870 | 4.870 | 4.710 | 4.750 | 4.750 | 2,121,000 |
| 2024-12-09 | 4.820 | 4.890 | 4.740 | 4.870 | 4.870 | 1,810,000 |
| 2024-12-06 | 4.750 | 4.910 | 4.700 | 4.860 | 4.860 | 1,969,000 |
| 2024-12-05 | 4.870 | 4.870 | 4.540 | 4.750 | 4.750 | 5,799,000 |
| 2024-12-04 | 4.900 | 5.000 | 4.790 | 4.860 | 4.860 | 3,912,000 |
| 2024-12-03 | 4.850 | 4.940 | 4.730 | 4.860 | 4.860 | 5,252,000 |
| 2024-12-02 | 4.570 | 4.900 | 4.570 | 4.750 | 4.750 | 3,636,000 |
| 2024-11-29 | 4.520 | 4.640 | 4.420 | 4.630 | 4.630 | 2,438,000 |
| 2024-11-28 | 4.520 | 4.540 | 4.360 | 4.400 | 4.400 | 1,448,000 |
| 2024-11-27 | 4.310 | 4.550 | 4.300 | 4.520 | 4.520 | 2,143,000 |
| 2024-11-26 | 4.490 | 4.540 | 4.400 | 4.400 | 4.400 | 1,706,000 |
| 2024-11-25 | 4.240 | 4.490 | 4.240 | 4.390 | 4.390 | 3,701,000 |
| 2024-11-22 | 4.600 | 4.650 | 4.180 | 4.180 | 4.180 | 3,302,000 |
| 2024-11-21 | 4.340 | 4.630 | 4.240 | 4.630 | 4.630 | 4,639,000 |
| 2024-11-20 | 4.110 | 4.440 | 4.060 | 4.350 | 4.350 | 2,358,545 |
| 2024-11-19 | 4.190 | 4.210 | 4.020 | 4.100 | 4.100 | 2,105,000 |
| 2024-11-18 | 4.330 | 4.330 | 4.100 | 4.190 | 4.190 | 3,232,000 |
| 2024-11-15 | 4.380 | 4.500 | 4.340 | 4.350 | 4.350 | 1,980,000 |
| 2024-11-14 | 4.450 | 4.640 | 4.320 | 4.450 | 4.450 | 4,405,000 |
| 2024-11-13 | 4.500 | 4.690 | 4.430 | 4.450 | 4.450 | 18,186,390 |
| 2024-11-12 | 5.200 | 5.250 | 4.600 | 4.700 | 4.700 | 13,702,000 |
| 2024-11-11 | 4.900 | 5.390 | 4.900 | 5.070 | 5.070 | 13,690,000 |
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.