Abbisko Cayman Limited (HKG:2256)
Hong Kong · Delayed Price · Currency is HKD 13.11
+0.21 (1.63%)
Dec 30, 2025, 4:08 PM HKT
Abbisko Cayman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 12.93 | 13.26 | 12.90 | 13.00 | - | 0.78% | 795,000 |
| Dec 29, 2025 | 13.37 | 13.37 | 12.67 | 12.90 | 12.90 | -3.59% | 1,582,000 |
| Dec 24, 2025 | 13.45 | 13.61 | 13.27 | 13.38 | 13.38 | -0.45% | 804,910 |
| Dec 23, 2025 | 13.60 | 13.64 | 13.12 | 13.44 | 13.44 | 1.51% | 897,000 |
| Dec 22, 2025 | 13.33 | 13.42 | 13.06 | 13.24 | 13.24 | -1.78% | 1,036,726 |
| Dec 19, 2025 | 13.22 | 13.57 | 13.00 | 13.48 | 13.48 | 1.89% | 2,442,000 |
| Dec 18, 2025 | 13.37 | 13.37 | 13.04 | 13.23 | 13.23 | -2.22% | 780,000 |
| Dec 17, 2025 | 13.54 | 13.69 | 13.32 | 13.53 | 13.53 | -0.07% | 906,000 |
| Dec 16, 2025 | 13.72 | 13.72 | 13.22 | 13.54 | 13.54 | -0.15% | 1,324,000 |
| Dec 15, 2025 | 13.93 | 13.94 | 13.39 | 13.56 | 13.56 | -5.31% | 1,223,000 |
| Dec 12, 2025 | 13.76 | 14.32 | 13.69 | 14.32 | 14.32 | 4.60% | 1,044,000 |
| Dec 11, 2025 | 14.11 | 14.18 | 13.60 | 13.69 | 13.69 | -2.91% | 1,254,000 |
| Dec 10, 2025 | 14.25 | 14.45 | 13.95 | 14.10 | 14.10 | -1.05% | 1,070,010 |
| Dec 9, 2025 | 14.00 | 14.32 | 13.92 | 14.25 | 14.25 | - | 923,652 |
| Dec 8, 2025 | 14.20 | 14.39 | 13.66 | 14.25 | 14.25 | 0.35% | 1,982,408 |
| Dec 5, 2025 | 14.10 | 14.25 | 13.73 | 14.20 | 14.20 | 0.35% | 1,482,000 |
| Dec 4, 2025 | 13.80 | 14.20 | 13.80 | 14.15 | 14.15 | 2.54% | 984,750 |
| Dec 3, 2025 | 14.36 | 14.36 | 13.53 | 13.80 | 13.80 | -3.90% | 2,453,000 |
| Dec 2, 2025 | 14.50 | 14.50 | 14.09 | 14.36 | 14.36 | -0.97% | 539,000 |
| Dec 1, 2025 | 14.30 | 14.56 | 13.98 | 14.50 | 14.50 | 1.40% | 1,104,000 |
| Nov 28, 2025 | 14.41 | 14.66 | 14.22 | 14.30 | 14.30 | -1.38% | 1,301,000 |
| Nov 27, 2025 | 14.31 | 14.78 | 14.01 | 14.50 | 14.50 | 1.97% | 1,444,000 |
| Nov 26, 2025 | 14.21 | 14.46 | 14.06 | 14.22 | 14.22 | 0.07% | 1,595,600 |
| Nov 25, 2025 | 14.30 | 14.58 | 13.99 | 14.21 | 14.21 | -1.52% | 4,259,000 |
| Nov 24, 2025 | 13.21 | 14.43 | 13.21 | 14.43 | 14.43 | 10.41% | 7,083,000 |
| Nov 21, 2025 | 13.97 | 13.97 | 12.97 | 13.07 | 13.07 | -8.54% | 3,717,000 |
| Nov 20, 2025 | 13.60 | 14.35 | 13.50 | 14.29 | 14.29 | 5.07% | 4,317,250 |
| Nov 19, 2025 | 13.98 | 13.98 | 13.32 | 13.60 | 13.60 | -1.31% | 2,740,000 |
| Nov 18, 2025 | 13.80 | 14.23 | 13.66 | 13.78 | 13.78 | -3.03% | 3,049,000 |
| Nov 17, 2025 | 14.69 | 14.69 | 13.97 | 14.21 | 14.21 | -3.33% | 2,156,000 |
| Nov 14, 2025 | 14.64 | 15.00 | 14.10 | 14.70 | 14.70 | 0.41% | 1,471,000 |
| Nov 13, 2025 | 14.08 | 14.78 | 14.05 | 14.64 | 14.64 | 3.68% | 1,149,000 |
| Nov 12, 2025 | 13.97 | 14.37 | 13.91 | 14.12 | 14.12 | 0.93% | 5,164,052 |
| Nov 11, 2025 | 14.31 | 14.39 | 13.70 | 13.99 | 13.99 | -2.10% | 2,251,000 |
| Nov 10, 2025 | 14.14 | 14.59 | 14.00 | 14.29 | 14.29 | 0.92% | 1,774,838 |
| Nov 7, 2025 | 14.58 | 14.63 | 14.00 | 14.16 | 14.16 | -3.34% | 1,358,000 |
| Nov 6, 2025 | 14.65 | 14.85 | 14.02 | 14.65 | 14.65 | 0.48% | 1,815,200 |
| Nov 5, 2025 | 14.34 | 14.60 | 14.04 | 14.58 | 14.58 | 0.55% | 1,464,000 |
| Nov 4, 2025 | 14.92 | 15.03 | 14.45 | 14.50 | 14.50 | -3.14% | 2,014,000 |
| Nov 3, 2025 | 14.85 | 15.09 | 14.14 | 14.97 | 14.97 | 2.82% | 2,923,200 |
| Oct 31, 2025 | 13.96 | 14.86 | 13.79 | 14.56 | 14.56 | 4.30% | 3,637,452 |
| Oct 30, 2025 | 14.68 | 14.68 | 13.71 | 13.96 | 13.96 | -2.92% | 2,401,000 |
| Oct 28, 2025 | 15.05 | 15.05 | 14.27 | 14.38 | 14.38 | -3.16% | 2,744,058 |
| Oct 27, 2025 | 14.85 | 15.22 | 14.47 | 14.85 | 14.85 | 4.72% | 2,042,000 |
| Oct 24, 2025 | 14.02 | 14.79 | 14.00 | 14.18 | 14.18 | -2.00% | 2,383,000 |
| Oct 23, 2025 | 15.11 | 15.26 | 14.02 | 14.47 | 14.47 | -5.30% | 7,464,600 |
| Oct 22, 2025 | 15.96 | 16.20 | 15.11 | 15.28 | 15.28 | -4.98% | 4,130,000 |
| Oct 21, 2025 | 15.67 | 16.30 | 15.60 | 16.08 | 16.08 | 2.68% | 1,532,000 |
| Oct 20, 2025 | 15.93 | 16.07 | 15.46 | 15.66 | 15.66 | 1.89% | 888,000 |
| Oct 17, 2025 | 16.03 | 16.55 | 15.20 | 15.37 | 15.37 | -3.39% | 2,426,000 |