Abbisko Cayman Limited (HKG:2256)
Hong Kong
· Delayed Price · Currency is HKD 13.22
-0.39 (-2.87%)
Apr 29, 2026, 4:08 PM HKT
Abbisko Cayman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.50 | 13.51 | 13.22 | 13.24 | - | -2.72% | 105,000 |
| Apr 28, 2026 | 14.00 | 14.28 | 13.50 | 13.61 | 13.61 | -2.79% | 908,000 |
| Apr 27, 2026 | 13.60 | 14.70 | 13.42 | 14.00 | 14.00 | 2.94% | 2,985,000 |
| Apr 24, 2026 | 13.67 | 13.86 | 13.00 | 13.60 | 13.60 | 0.22% | 1,194,000 |
| Apr 23, 2026 | 14.23 | 14.44 | 13.29 | 13.57 | 13.57 | -4.64% | 2,923,000 |
| Apr 22, 2026 | 13.38 | 14.39 | 13.38 | 14.23 | 14.23 | 3.42% | 2,534,000 |
| Apr 21, 2026 | 13.29 | 13.89 | 13.29 | 13.76 | 13.76 | 3.54% | 1,652,000 |
| Apr 20, 2026 | 13.47 | 13.55 | 13.17 | 13.29 | 13.29 | -2.78% | 1,037,000 |
| Apr 17, 2026 | 13.55 | 13.71 | 13.15 | 13.67 | 13.67 | 0.89% | 1,497,000 |
| Apr 16, 2026 | 13.80 | 13.80 | 13.31 | 13.55 | 13.55 | 0.07% | 921,000 |
| Apr 15, 2026 | 13.15 | 13.88 | 13.15 | 13.54 | 13.54 | 3.28% | 1,856,000 |
| Apr 14, 2026 | 12.79 | 13.46 | 12.79 | 13.11 | 13.11 | 2.42% | 1,467,000 |
| Apr 13, 2026 | 13.09 | 13.13 | 12.71 | 12.80 | 12.80 | -3.40% | 1,567,730 |
| Apr 10, 2026 | 12.80 | 13.28 | 12.70 | 13.25 | 13.25 | 4.08% | 984,000 |
| Apr 9, 2026 | 12.96 | 12.98 | 12.62 | 12.73 | 12.73 | -3.12% | 638,881 |
| Apr 8, 2026 | 13.38 | 13.50 | 12.74 | 13.14 | 13.14 | -0.90% | 1,882,000 |
| Apr 2, 2026 | 13.15 | 13.35 | 12.74 | 13.26 | 13.26 | 0.45% | 1,167,000 |
| Apr 1, 2026 | 12.37 | 13.28 | 12.25 | 13.20 | 13.20 | 9.18% | 2,729,000 |
| Mar 31, 2026 | 12.25 | 12.56 | 11.89 | 12.09 | 12.09 | -2.11% | 779,000 |
| Mar 30, 2026 | 12.42 | 12.52 | 11.93 | 12.35 | 12.35 | -0.80% | 604,000 |
| Mar 27, 2026 | 11.92 | 12.54 | 11.89 | 12.45 | 12.45 | 4.53% | 1,718,000 |
| Mar 26, 2026 | 12.10 | 12.35 | 11.82 | 11.91 | 11.91 | -1.57% | 907,000 |
| Mar 25, 2026 | 12.26 | 12.27 | 12.03 | 12.10 | 12.10 | 0.92% | 848,000 |
| Mar 24, 2026 | 11.79 | 12.47 | 11.68 | 11.99 | 11.99 | 1.70% | 6,170,280 |
| Mar 23, 2026 | 11.97 | 12.25 | 11.68 | 11.79 | 11.79 | -3.36% | 2,283,000 |
| Mar 20, 2026 | 12.23 | 12.40 | 11.95 | 12.20 | 12.20 | -0.25% | 1,699,000 |
| Mar 19, 2026 | 12.51 | 12.74 | 11.94 | 12.23 | 12.23 | -2.24% | 1,060,721 |
| Mar 18, 2026 | 12.30 | 12.67 | 12.26 | 12.51 | 12.51 | 1.46% | 997,000 |
| Mar 17, 2026 | 12.73 | 12.73 | 12.26 | 12.33 | 12.33 | 0.08% | 1,649,700 |
| Mar 16, 2026 | 12.12 | 12.48 | 12.03 | 12.32 | 12.32 | 1.65% | 1,446,000 |
| Mar 13, 2026 | 12.30 | 12.80 | 12.03 | 12.12 | 12.12 | -2.26% | 1,796,000 |
| Mar 12, 2026 | 12.77 | 12.77 | 12.07 | 12.40 | 12.40 | -2.52% | 1,643,179 |
| Mar 11, 2026 | 13.06 | 13.20 | 12.47 | 12.72 | 12.72 | -0.78% | 2,583,000 |
| Mar 10, 2026 | 12.44 | 13.02 | 12.11 | 12.82 | 12.82 | 8.00% | 3,246,000 |
| Mar 9, 2026 | 11.15 | 12.05 | 11.00 | 11.87 | 11.87 | -0.08% | 2,352,000 |
| Mar 6, 2026 | 11.47 | 11.96 | 11.47 | 11.88 | 11.88 | 4.76% | 2,289,000 |
| Mar 5, 2026 | 11.26 | 11.69 | 11.24 | 11.34 | 11.34 | 2.90% | 2,166,000 |
| Mar 4, 2026 | 11.80 | 11.80 | 10.88 | 11.02 | 11.02 | -1.17% | 1,744,279 |
| Mar 3, 2026 | 12.05 | 12.05 | 10.77 | 11.15 | 11.15 | -6.14% | 4,112,000 |
| Mar 2, 2026 | 12.70 | 12.70 | 11.88 | 11.88 | 11.88 | -6.53% | 1,303,000 |
| Feb 27, 2026 | 12.62 | 12.80 | 12.46 | 12.71 | 12.71 | 1.60% | 2,287,000 |
| Feb 26, 2026 | 13.20 | 13.20 | 12.44 | 12.51 | 12.51 | -3.99% | 2,422,850 |
| Feb 25, 2026 | 12.78 | 13.08 | 12.70 | 13.03 | 13.03 | 1.32% | 1,616,000 |
| Feb 24, 2026 | 13.34 | 13.34 | 12.77 | 12.86 | 12.86 | -3.16% | 1,603,900 |
| Feb 23, 2026 | 13.53 | 13.53 | 13.18 | 13.28 | 13.28 | 0.68% | 841,000 |
| Feb 20, 2026 | 13.27 | 13.50 | 13.04 | 13.19 | 13.19 | 0.08% | 1,357,000 |
| Feb 16, 2026 | 13.01 | 13.20 | 12.75 | 13.18 | 13.18 | 2.57% | 552,000 |
| Feb 13, 2026 | 13.10 | 13.43 | 12.67 | 12.85 | 12.85 | -1.91% | 2,576,000 |
| Feb 12, 2026 | 13.55 | 13.55 | 12.95 | 13.10 | 13.10 | -2.67% | 1,070,000 |
| Feb 11, 2026 | 13.47 | 13.54 | 13.20 | 13.46 | 13.46 | 0.75% | 916,000 |
| Feb 10, 2026 | 13.22 | 13.58 | 13.09 | 13.36 | 13.36 | 3.33% | 787,584 |
| Feb 9, 2026 | 12.60 | 13.03 | 12.60 | 12.93 | 12.93 | 2.29% | 905,000 |
| Feb 6, 2026 | 12.86 | 12.98 | 12.54 | 12.64 | 12.64 | -1.63% | 1,017,000 |
| Feb 5, 2026 | 13.10 | 13.10 | 12.67 | 12.85 | 12.85 | -1.91% | 1,427,000 |
| Feb 4, 2026 | 12.68 | 13.40 | 12.45 | 13.10 | 13.10 | 4.38% | 2,543,000 |
| Feb 3, 2026 | 12.59 | 12.84 | 12.33 | 12.55 | 12.55 | 0.40% | 5,062,000 |
| Feb 2, 2026 | 12.31 | 12.50 | 11.97 | 12.50 | 12.50 | - | 3,499,000 |
| Jan 30, 2026 | 12.88 | 12.88 | 12.16 | 12.50 | 12.50 | -0.56% | 2,224,000 |
| Jan 29, 2026 | 12.17 | 12.65 | 12.08 | 12.57 | 12.57 | 1.78% | 3,720,000 |
| Jan 28, 2026 | 12.96 | 12.96 | 12.10 | 12.35 | 12.35 | -4.63% | 3,189,365 |
| Jan 27, 2026 | 13.48 | 13.48 | 12.83 | 12.95 | 12.95 | -3.93% | 753,858 |
| Jan 26, 2026 | 13.71 | 13.71 | 13.45 | 13.48 | 13.48 | -2.81% | 1,941,000 |
| Jan 23, 2026 | 14.17 | 14.43 | 13.79 | 13.87 | 13.87 | -2.60% | 1,145,640 |
| Jan 22, 2026 | 14.28 | 14.30 | 13.99 | 14.24 | 14.24 | -0.28% | 730,000 |
| Jan 21, 2026 | 14.18 | 14.36 | 13.72 | 14.28 | 14.28 | 2.88% | 1,795,400 |
| Jan 20, 2026 | 14.10 | 14.24 | 13.69 | 13.88 | 13.88 | -1.35% | 811,682 |
| Jan 19, 2026 | 14.31 | 14.32 | 14.01 | 14.07 | 14.07 | -2.97% | 666,000 |
| Jan 16, 2026 | 14.26 | 14.69 | 14.25 | 14.50 | 14.50 | -1.56% | 677,000 |
| Jan 15, 2026 | 14.51 | 14.73 | 14.42 | 14.73 | 14.73 | 0.27% | 1,234,000 |
| Jan 14, 2026 | 14.74 | 14.95 | 14.40 | 14.69 | 14.69 | -0.27% | 1,756,000 |
| Jan 13, 2026 | 14.05 | 14.99 | 14.05 | 14.73 | 14.73 | 1.73% | 918,000 |
| Jan 12, 2026 | 14.43 | 14.59 | 14.11 | 14.48 | 14.48 | 0.56% | 831,034 |
| Jan 9, 2026 | 14.31 | 14.71 | 14.20 | 14.40 | 14.40 | 0.63% | 982,600 |
| Jan 8, 2026 | 14.50 | 14.89 | 14.25 | 14.31 | 14.31 | -0.56% | 1,306,000 |
| Jan 7, 2026 | 13.86 | 14.48 | 13.86 | 14.39 | 14.39 | 3.82% | 1,709,000 |
| Jan 6, 2026 | 14.00 | 14.00 | 13.41 | 13.86 | 13.86 | 1.02% | 590,900 |
| Jan 5, 2026 | 13.07 | 14.00 | 12.62 | 13.72 | 13.72 | 5.38% | 1,770,000 |
| Jan 2, 2026 | 13.18 | 13.18 | 12.85 | 13.02 | 13.02 | 0.08% | 1,087,000 |
| Dec 31, 2025 | 13.11 | 13.18 | 12.95 | 13.01 | 13.01 | -0.76% | 1,553,000 |
| Dec 30, 2025 | 12.93 | 13.26 | 12.84 | 13.11 | 13.11 | 1.63% | 2,216,000 |
| 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 |