Abbisko Cayman Limited (HKG:2256)
Hong Kong · Delayed Price · Currency is HKD 14.30
-0.20 (-1.38%)
At close: Nov 28, 2025
Abbisko Cayman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 16.30 | 16.64 | 15.90 | 15.91 | 15.91 | -3.58% | 2,162,000 |
| Oct 15, 2025 | 15.64 | 16.50 | 15.61 | 16.50 | 16.50 | 5.57% | 3,039,417 |
| Oct 14, 2025 | 16.98 | 17.10 | 15.63 | 15.63 | 15.63 | -6.35% | 3,260,000 |
| Oct 13, 2025 | 16.50 | 17.02 | 16.00 | 16.69 | 16.69 | -2.68% | 7,464,700 |
| Oct 10, 2025 | 18.00 | 18.00 | 16.98 | 17.15 | 17.15 | -4.99% | 7,732,288 |
| Oct 9, 2025 | 19.62 | 19.74 | 17.36 | 18.05 | 18.05 | -8.00% | 7,520,600 |
| Oct 8, 2025 | 17.93 | 19.78 | 17.73 | 19.62 | 19.62 | 9.43% | 7,703,150 |
| Oct 6, 2025 | 18.14 | 18.22 | 17.38 | 17.93 | 17.93 | -1.05% | 1,889,000 |
| Oct 3, 2025 | 17.84 | 18.29 | 17.47 | 18.12 | 18.12 | 0.55% | 1,451,000 |
| Oct 2, 2025 | 17.92 | 18.35 | 17.72 | 18.02 | 18.02 | 0.56% | 2,867,000 |
| Sep 30, 2025 | 17.48 | 18.38 | 17.48 | 17.92 | 17.92 | 2.40% | 2,884,000 |
| Sep 29, 2025 | 16.95 | 17.62 | 16.67 | 17.50 | 17.50 | 3.24% | 2,211,000 |
| Sep 26, 2025 | 17.30 | 17.34 | 16.51 | 16.95 | 16.95 | -1.63% | 4,828,000 |
| Sep 25, 2025 | 17.77 | 17.77 | 17.22 | 17.23 | 17.23 | -1.54% | 1,475,240 |
| Sep 24, 2025 | 17.82 | 17.90 | 17.19 | 17.50 | 17.50 | -2.72% | 3,790,000 |
| Sep 23, 2025 | 17.70 | 18.09 | 17.37 | 17.99 | 17.99 | 1.07% | 2,632,150 |
| Sep 22, 2025 | 17.45 | 17.90 | 16.85 | 17.80 | 17.80 | 2.01% | 2,216,000 |
| Sep 19, 2025 | 17.49 | 18.09 | 16.82 | 17.45 | 17.45 | -0.23% | 18,018,000 |
| Sep 18, 2025 | 17.33 | 17.69 | 16.77 | 17.49 | 17.49 | 3.92% | 6,165,000 |
| Sep 17, 2025 | 16.88 | 16.97 | 16.45 | 16.83 | 16.83 | -1.12% | 4,245,000 |