Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.500 | 4.990 | 4.460 | 4.920 | 4.920 | 12,443,000 |
| 2024-11-07 | 4.250 | 4.470 | 4.110 | 4.410 | 4.410 | 5,346,000 |
| 2024-11-06 | 4.240 | 4.270 | 4.100 | 4.190 | 4.190 | 1,350,000 |
| 2024-11-05 | 4.370 | 4.370 | 4.060 | 4.240 | 4.240 | 3,847,000 |
| 2024-11-04 | 4.360 | 4.540 | 4.330 | 4.360 | 4.360 | 4,619,000 |
| 2024-11-01 | 4.150 | 4.390 | 4.140 | 4.310 | 4.310 | 4,025,700 |
| 2024-10-31 | 4.020 | 4.180 | 4.010 | 4.150 | 4.150 | 4,744,000 |
| 2024-10-30 | 4.130 | 4.160 | 3.920 | 3.970 | 3.970 | 2,988,000 |
| 2024-10-29 | 4.210 | 4.210 | 4.070 | 4.130 | 4.130 | 4,620,000 |
| 2024-10-28 | 4.290 | 4.430 | 4.140 | 4.150 | 4.150 | 5,045,000 |
| 2024-10-25 | 3.970 | 4.390 | 3.950 | 4.190 | 4.190 | 12,043,000 |
| 2024-10-24 | 3.870 | 4.060 | 3.810 | 3.970 | 3.970 | 2,911,000 |
| 2024-10-23 | 3.890 | 3.970 | 3.790 | 3.860 | 3.860 | 4,317,000 |
| 2024-10-22 | 3.860 | 4.000 | 3.850 | 3.850 | 3.850 | 3,022,000 |
| 2024-10-21 | 3.880 | 4.020 | 3.800 | 3.880 | 3.880 | 4,131,000 |
| 2024-10-18 | 3.580 | 4.050 | 3.460 | 3.860 | 3.860 | 5,551,000 |
| 2024-10-17 | 3.400 | 3.630 | 3.370 | 3.540 | 3.540 | 3,846,968 |
| 2024-10-16 | 3.360 | 3.420 | 3.290 | 3.370 | 3.370 | 1,724,000 |
| 2024-10-15 | 3.450 | 3.470 | 3.260 | 3.310 | 3.310 | 1,649,000 |
| 2024-10-14 | 3.450 | 3.470 | 3.320 | 3.450 | 3.450 | 1,981,062 |
| 2024-10-10 | 3.490 | 3.580 | 3.400 | 3.420 | 3.420 | 912,536 |
| 2024-10-09 | 3.900 | 3.900 | 3.320 | 3.370 | 3.370 | 3,892,000 |
| 2024-10-08 | 4.090 | 4.120 | 3.670 | 3.720 | 3.720 | 4,822,000 |
| 2024-10-07 | 4.050 | 4.250 | 4.000 | 4.090 | 4.090 | 4,527,000 |
| 2024-10-04 | 3.750 | 4.000 | 3.660 | 4.000 | 4.000 | 3,802,000 |
| 2024-10-03 | 3.970 | 3.990 | 3.650 | 3.730 | 3.730 | 3,111,000 |
| 2024-10-02 | 4.000 | 4.050 | 3.870 | 3.970 | 3.970 | 5,728,000 |
| 2024-09-30 | 3.400 | 3.970 | 3.360 | 3.860 | 3.860 | 6,105,000 |
| 2024-09-27 | 3.440 | 3.500 | 3.310 | 3.400 | 3.400 | 4,282,000 |
| 2024-09-26 | 3.370 | 3.440 | 3.250 | 3.380 | 3.380 | 1,888,000 |
| 2024-09-25 | 3.360 | 3.500 | 3.240 | 3.240 | 3.240 | 1,565,000 |
| 2024-09-24 | 3.290 | 3.360 | 3.200 | 3.300 | 3.300 | 1,261,000 |
| 2024-09-23 | 3.120 | 3.350 | 3.120 | 3.220 | 3.220 | 1,857,000 |
| 2024-09-20 | 3.110 | 3.180 | 3.100 | 3.120 | 3.120 | 467,000 |
| 2024-09-19 | 3.080 | 3.150 | 3.020 | 3.090 | 3.090 | 751,000 |
| 2024-09-17 | 3.030 | 3.090 | 3.000 | 3.080 | 3.080 | 249,000 |
| 2024-09-16 | 2.880 | 3.140 | 2.880 | 3.050 | 3.050 | 1,259,607 |
| 2024-09-13 | 2.900 | 2.900 | 2.850 | 2.860 | 2.860 | 754,000 |
| 2024-09-12 | 2.940 | 2.940 | 2.860 | 2.920 | 2.920 | 567,000 |
| 2024-09-11 | 3.050 | 3.050 | 2.850 | 2.880 | 2.880 | 1,137,000 |
| 2024-09-10 | 3.030 | 3.070 | 2.950 | 3.050 | 3.050 | 743,000 |
| 2024-09-09 | 3.170 | 3.200 | 3.030 | 3.060 | 3.060 | 871,000 |
| 2024-09-05 | 3.150 | 3.180 | 3.130 | 3.170 | 3.170 | 277,000 |
| 2024-09-04 | 3.100 | 3.200 | 3.080 | 3.180 | 3.180 | 758,000 |
| 2024-09-03 | 3.150 | 3.190 | 3.120 | 3.180 | 3.180 | 318,000 |
| 2024-09-02 | 3.150 | 3.220 | 3.100 | 3.160 | 3.160 | 667,000 |
| 2024-08-30 | 3.080 | 3.180 | 3.060 | 3.140 | 3.140 | 957,000 |
| 2024-08-29 | 3.110 | 3.160 | 3.070 | 3.150 | 3.150 | 559,000 |
| 2024-08-28 | 2.970 | 3.110 | 2.970 | 3.110 | 3.110 | 952,000 |
| 2024-08-27 | 3.000 | 3.020 | 2.950 | 3.020 | 3.020 | 1,423,000 |
| 2024-08-26 | 3.090 | 3.110 | 2.960 | 2.990 | 2.990 | 1,839,607 |
| 2024-08-23 | 3.100 | 3.100 | 3.040 | 3.090 | 3.090 | 70,000 |
| 2024-08-22 | 3.080 | 3.100 | 2.990 | 3.100 | 3.100 | 504,000 |
| 2024-08-21 | 3.060 | 3.120 | 2.990 | 3.080 | 3.080 | 812,000 |
| 2024-08-20 | 3.030 | 3.080 | 2.980 | 3.080 | 3.080 | 429,000 |
| 2024-08-19 | 3.070 | 3.100 | 3.020 | 3.030 | 3.030 | 223,000 |
| 2024-08-16 | 3.000 | 3.100 | 3.000 | 3.070 | 3.070 | 663,000 |
| 2024-08-15 | 2.790 | 3.000 | 2.760 | 3.000 | 3.000 | 2,399,000 |
| 2024-08-14 | 2.820 | 2.860 | 2.750 | 2.770 | 2.770 | 1,072,000 |
| 2024-08-13 | 2.960 | 2.960 | 2.760 | 2.820 | 2.820 | 1,194,000 |
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.