Abbisko Cayman Limited (HKG:2256)
Hong Kong · Delayed Price · Currency is HKD 18.13
+1.04 (6.09%)
Sep 12, 2025, 4:08 PM HKT
Abbisko Cayman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.23 | 18.60 | 17.23 | 18.13 | 18.13 | 6.09% | 4,133,000 |
| Sep 11, 2025 | 16.89 | 17.12 | 15.50 | 17.09 | 17.09 | -4.42% | 10,265,900 |
| Sep 10, 2025 | 17.57 | 18.39 | 17.55 | 17.88 | 17.88 | 1.76% | 3,480,200 |
| Sep 9, 2025 | 18.57 | 18.57 | 17.25 | 17.57 | 17.57 | -2.93% | 5,761,000 |
| Sep 8, 2025 | 18.90 | 18.90 | 17.86 | 18.10 | 18.10 | -0.60% | 4,267,750 |
| Sep 5, 2025 | 18.92 | 18.92 | 17.98 | 18.21 | 18.21 | 2.25% | 8,794,690 |
| Sep 4, 2025 | 18.50 | 18.88 | 17.68 | 17.81 | 17.81 | -1.22% | 9,346,000 |
| Sep 3, 2025 | 16.90 | 18.10 | 16.90 | 18.03 | 18.03 | 6.69% | 6,073,852 |
| Sep 2, 2025 | 17.50 | 17.50 | 16.63 | 16.90 | 16.90 | -2.20% | 3,559,500 |
| Sep 1, 2025 | 17.20 | 17.71 | 17.20 | 17.28 | 17.28 | 0.93% | 4,472,490 |
| Aug 29, 2025 | 16.20 | 17.60 | 16.02 | 17.12 | 17.12 | 7.40% | 8,610,000 |
| Aug 28, 2025 | 16.02 | 16.33 | 15.61 | 15.94 | 15.94 | -0.75% | 4,312,000 |
| Aug 27, 2025 | 16.65 | 17.20 | 15.84 | 16.06 | 16.06 | -4.18% | 3,322,000 |
| Aug 26, 2025 | 16.56 | 16.78 | 16.34 | 16.76 | 16.76 | 0.60% | 12,562,000 |
| Aug 25, 2025 | 16.88 | 17.03 | 16.27 | 16.66 | 16.66 | -0.95% | 3,989,084 |
| Aug 22, 2025 | 16.90 | 16.90 | 16.03 | 16.82 | 16.82 | 0.48% | 3,798,658 |
| Aug 21, 2025 | 16.58 | 16.80 | 16.15 | 16.74 | 16.74 | 3.59% | 2,850,000 |
| Aug 20, 2025 | 17.02 | 17.02 | 15.70 | 16.16 | 16.16 | -5.44% | 7,591,317 |
| Aug 19, 2025 | 16.06 | 17.50 | 15.95 | 17.09 | 17.09 | 6.75% | 10,163,100 |
| Aug 18, 2025 | 16.16 | 16.46 | 15.55 | 16.01 | 16.01 | 0.06% | 5,615,596 |
| Aug 15, 2025 | 15.46 | 16.00 | 15.30 | 16.00 | 16.00 | 3.49% | 8,820,670 |
| Aug 14, 2025 | 14.99 | 15.50 | 14.83 | 15.46 | 15.46 | 3.20% | 12,469,660 |
| Aug 13, 2025 | 13.50 | 14.98 | 13.29 | 14.98 | 14.98 | 11.62% | 13,521,785 |
| Aug 12, 2025 | 13.06 | 13.67 | 12.98 | 13.42 | 13.42 | 2.99% | 7,893,200 |
| Aug 11, 2025 | 12.30 | 13.09 | 11.90 | 13.03 | 13.03 | 5.93% | 7,196,000 |
| Aug 8, 2025 | 12.04 | 12.40 | 11.80 | 12.30 | 12.30 | 2.41% | 5,437,767 |
| Aug 7, 2025 | 12.12 | 12.29 | 11.65 | 12.01 | 12.01 | -0.91% | 5,809,000 |
| Aug 6, 2025 | 11.65 | 12.27 | 11.65 | 12.12 | 12.12 | 5.48% | 7,053,000 |
| Aug 5, 2025 | 10.35 | 11.53 | 10.35 | 11.49 | 11.49 | 9.95% | 19,451,500 |
| Aug 4, 2025 | 10.16 | 10.47 | 9.97 | 10.45 | 10.45 | 2.85% | 1,890,000 |
| Aug 1, 2025 | 10.70 | 10.76 | 10.00 | 10.16 | 10.16 | -4.51% | 3,204,000 |
| Jul 31, 2025 | 11.06 | 11.10 | 10.34 | 10.64 | 10.64 | -3.97% | 4,678,254 |
| Jul 30, 2025 | 11.54 | 11.68 | 10.68 | 11.08 | 11.08 | -5.46% | 4,200,000 |
| Jul 29, 2025 | 10.48 | 11.74 | 10.30 | 11.72 | 11.72 | 11.83% | 7,685,500 |
| Jul 28, 2025 | 10.20 | 10.58 | 10.08 | 10.48 | 10.48 | 1.55% | 2,969,000 |
| Jul 25, 2025 | 10.34 | 10.36 | 9.99 | 10.32 | 10.32 | 1.57% | 2,631,000 |
| Jul 24, 2025 | 10.00 | 10.20 | 9.85 | 10.16 | 10.16 | 1.20% | 2,911,000 |
| Jul 23, 2025 | 10.56 | 10.66 | 9.90 | 10.04 | 10.04 | -3.46% | 3,735,500 |
| Jul 22, 2025 | 10.90 | 11.12 | 10.30 | 10.40 | 10.40 | -3.53% | 10,567,500 |
| Jul 21, 2025 | 10.98 | 10.98 | 10.50 | 10.78 | 10.78 | -2.00% | 2,729,800 |
| Jul 18, 2025 | 10.52 | 11.10 | 10.42 | 11.00 | 11.00 | 4.96% | 6,226,114 |
| Jul 17, 2025 | 9.90 | 10.76 | 9.90 | 10.48 | 10.48 | 7.38% | 6,619,000 |
| Jul 16, 2025 | 9.76 | 9.93 | 9.51 | 9.76 | 9.76 | -0.51% | 2,056,316 |
| Jul 15, 2025 | 9.80 | 10.10 | 9.62 | 9.81 | 9.81 | -0.30% | 2,596,000 |
| Jul 14, 2025 | 9.72 | 9.92 | 9.63 | 9.84 | 9.84 | 0.82% | 1,310,000 |
| Jul 11, 2025 | 9.80 | 9.85 | 9.40 | 9.76 | 9.76 | 0.21% | 2,084,000 |
| Jul 10, 2025 | 9.78 | 10.16 | 9.71 | 9.74 | 9.74 | 1.46% | 3,914,083 |
| Jul 9, 2025 | 9.40 | 9.84 | 9.24 | 9.60 | 9.60 | 1.80% | 6,961,000 |
| Jul 8, 2025 | 9.85 | 10.20 | 9.24 | 9.43 | 9.43 | -5.32% | 7,855,000 |
| Jul 7, 2025 | 10.30 | 10.48 | 9.88 | 9.96 | 9.96 | -2.92% | 2,518,000 |