Abbisko Cayman Limited 2256
HKEX · Hong Kong SAR China · Health Technology
HKD 8.75-0.18 (-2.02%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 8.75 | -2.02% | HKD 8.80 | HKD 8.80 | HKD 8.27 | 812.17K |
| 2026-09-30 | HKD 8.93 | +2.47% | HKD 8.76 | HKD 9.08 | HKD 8.75 | 1.08M |
| 2026-09-29 | HKD 8.72 | -0.40% | HKD 9.10 | HKD 9.10 | HKD 8.67 | 1.03M |
| 2026-09-28 | HKD 8.75 | -2.34% | HKD 9.01 | HKD 9.02 | HKD 8.71 | 916.72K |
| 2026-09-25 | HKD 8.96 | -0.67% | HKD 8.99 | HKD 9.30 | HKD 8.72 | 725.00K |
| 2026-09-24 | HKD 9.02 | -2.59% | HKD 9.26 | HKD 9.26 | HKD 8.81 | 1.53M |
| 2026-09-23 | HKD 9.26 | +1.93% | HKD 9.10 | HKD 9.32 | HKD 8.98 | 801.00K |
| 2026-09-22 | HKD 9.09 | +2.08% | HKD 8.91 | HKD 9.26 | HKD 8.50 | 856.00K |
| 2026-09-21 | HKD 8.90 | +7.29% | HKD 8.40 | HKD 8.98 | HKD 8.40 | 1.97M |
| 2026-09-18 | HKD 8.30 | +0.42% | HKD 8.30 | HKD 8.66 | HKD 8.27 | 1.80M |
| 2026-09-17 | HKD 8.26 | +0.30% | HKD 8.52 | HKD 8.52 | HKD 8.15 | 620.00K |
| 2026-09-16 | HKD 8.23 | -3.23% | HKD 8.75 | HKD 8.80 | HKD 8.14 | 939.00K |
| 2026-09-15 | HKD 8.51 | -2.24% | HKD 8.70 | HKD 8.72 | HKD 8.45 | 880.00K |
| 2026-09-14 | HKD 8.70 | +2.17% | HKD 8.49 | HKD 8.70 | HKD 8.26 | 1.11M |
| 2026-09-11 | HKD 8.52 | +1.97% | HKD 8.35 | HKD 8.52 | HKD 8.04 | 2.52M |
| 2026-09-10 | HKD 8.35 | -5.33% | HKD 8.70 | HKD 8.85 | HKD 8.30 | 1.50M |
| 2026-09-09 | HKD 8.82 | -1.34% | HKD 9.19 | HKD 9.19 | HKD 8.64 | 1.05M |
| 2026-09-08 | HKD 8.94 | +1.47% | HKD 8.82 | HKD 9.02 | HKD 8.56 | 626.00K |
| 2026-09-07 | HKD 8.81 | +0.57% | HKD 9.20 | HKD 9.21 | HKD 8.65 | 568.00K |
| 2026-09-04 | HKD 8.77 | -1.79% | HKD 9.01 | HKD 9.16 | HKD 8.72 | 1.47M |
| 2026-09-03 | HKD 8.93 | +0.17% | HKD 9.09 | HKD 9.10 | HKD 8.56 | 827.00K |
| 2026-09-02 | HKD 8.91 | +1.08% | HKD 8.77 | HKD 9.09 | HKD 8.65 | 729.00K |
| 2026-09-01 | HKD 8.81 | -0.79% | HKD 8.86 | HKD 8.99 | HKD 8.70 | 593.00K |
| 2026-08-31 | HKD 8.89 | -4.15% | HKD 9.88 | HKD 9.88 | HKD 8.84 | 1.87M |
| 2026-08-28 | HKD 9.27 | -5.89% | HKD 9.80 | HKD 9.80 | HKD 9.19 | 1.60M |
| 2026-08-27 | HKD 9.85 | +1.03% | HKD 10.39 | HKD 10.39 | HKD 9.70 | 1.41M |
| 2026-08-26 | HKD 9.75 | -1.27% | HKD 10.15 | HKD 10.50 | HKD 9.72 | 844.00K |
| 2026-08-25 | HKD 9.88 | +0.05% | HKD 10.50 | HKD 10.50 | HKD 9.35 | 1.81M |
| 2026-08-24 | HKD 9.87 | -4.36% | HKD 10.37 | HKD 10.37 | HKD 9.76 | 994.00K |
| 2026-08-21 | HKD 10.32 | -2.64% | HKD 10.98 | HKD 10.98 | HKD 10.20 | 674.00K |
| 2026-08-20 | HKD 10.60 | +3.92% | HKD 10.45 | HKD 10.88 | HKD 10.45 | 1.68M |
| 2026-08-19 | HKD 10.20 | -1.07% | HKD 10.30 | HKD 10.30 | HKD 9.80 | 1.19M |
| 2026-08-18 | HKD 10.31 | -3.19% | HKD 11.18 | HKD 11.18 | HKD 10.21 | 1.08M |
| 2026-08-17 | HKD 10.65 | +1.04% | HKD 10.80 | HKD 10.80 | HKD 10.33 | 1.41M |
| 2026-08-14 | HKD 10.54 | -2.95% | HKD 10.84 | HKD 10.98 | HKD 10.07 | 2.15M |
| 2026-08-13 | HKD 10.86 | +0.74% | HKD 10.79 | HKD 11.17 | HKD 10.68 | 1.33M |
| 2026-08-12 | HKD 10.78 | -4.77% | HKD 11.79 | HKD 11.79 | HKD 10.76 | 631.00K |
| 2026-08-11 | HKD 11.32 | +1.43% | HKD 11.28 | HKD 11.77 | HKD 11.24 | 1.30M |
| 2026-08-10 | HKD 11.16 | +3.14% | HKD 11.00 | HKD 11.37 | HKD 10.92 | 1.33M |
| 2026-08-07 | HKD 10.82 | +4.74% | HKD 10.54 | HKD 10.99 | HKD 10.52 | 1.05M |
| 2026-08-06 | HKD 10.33 | +2.28% | HKD 10.07 | HKD 10.48 | HKD 10.07 | 1.67M |
| 2026-08-05 | HKD 10.10 | +1.61% | HKD 9.99 | HKD 10.49 | HKD 9.98 | 811.00K |
| 2026-08-04 | HKD 9.94 | -0.05% | HKD 9.92 | HKD 9.98 | HKD 9.73 | 806.19K |
| 2026-08-03 | HKD 9.94 | -1.44% | HKD 10.33 | HKD 10.33 | HKD 9.73 | 1.04M |
| 2026-07-31 | HKD 10.09 | +4.56% | HKD 9.69 | HKD 10.16 | HKD 9.69 | 995.00K |
| 2026-07-30 | HKD 9.65 | -2.72% | HKD 10.03 | HKD 10.15 | HKD 9.45 | 578.00K |
| 2026-07-29 | HKD 9.92 | -4.15% | HKD 10.35 | HKD 10.35 | HKD 9.72 | 2.89M |
| 2026-07-28 | HKD 10.35 | -1.52% | HKD 10.50 | HKD 10.75 | HKD 10.24 | 2.00M |
| 2026-07-27 | HKD 10.51 | -2.05% | HKD 10.20 | HKD 10.76 | HKD 10.36 | 536.00K |
| 2026-07-24 | HKD 10.73 | +0.66% | HKD 10.63 | HKD 10.91 | HKD 10.51 | 679.00K |
| 2026-07-23 | HKD 10.66 | +1.14% | HKD 10.65 | HKD 10.88 | HKD 10.46 | 652.00K |
| 2026-07-22 | HKD 10.54 | -1.31% | HKD 10.76 | HKD 11.23 | HKD 10.50 | 1.43M |
| 2026-07-21 | HKD 10.68 | +0.95% | HKD 10.40 | HKD 10.74 | HKD 10.24 | 563.00K |
| 2026-07-20 | HKD 10.58 | +4.75% | HKD 10.11 | HKD 10.59 | HKD 10.11 | 1.35M |
| 2026-07-17 | HKD 10.10 | -9.25% | HKD 11.31 | HKD 11.39 | HKD 9.84 | 1.18M |
| 2026-07-16 | HKD 11.13 | -1.50% | HKD 11.19 | HKD 11.36 | HKD 10.98 | 1.16M |
| 2026-07-15 | HKD 11.30 | +6.00% | HKD 10.64 | HKD 11.34 | HKD 10.64 | 2.48M |
| 2026-07-14 | HKD 10.66 | -2.20% | HKD 10.42 | HKD 10.79 | HKD 10.41 | 911.00K |
| 2026-07-13 | HKD 10.90 | -0.64% | HKD 11.11 | HKD 11.18 | HKD 10.70 | 993.00K |
| 2026-07-10 | HKD 10.97 | +2.14% | HKD 10.84 | HKD 11.40 | HKD 10.61 | 1.92M |
| 2026-07-09 | HKD 10.74 | -4.19% | HKD 11.20 | HKD 11.68 | HKD 10.60 | 1.27M |
| 2026-07-08 | HKD 11.21 | -1.23% | HKD 11.74 | HKD 11.76 | HKD 11.05 | 996.30K |
| 2026-07-07 | HKD 11.35 | -2.07% | HKD 11.53 | HKD 11.74 | HKD 11.15 | 2.22M |
| 2026-07-06 | HKD 11.59 | +0.96% | HKD 11.45 | HKD 12.02 | HKD 11.45 | 1.44M |
| 2026-07-03 | HKD 11.48 | +2.23% | HKD 11.50 | HKD 11.58 | HKD 11.23 | 835.41K |
| 2026-07-02 | HKD 11.23 | +4.47% | HKD 11.15 | HKD 11.59 | HKD 10.98 | 3.47M |
| 2026-06-30 | HKD 10.75 | +3.17% | HKD 10.66 | HKD 10.79 | HKD 10.33 | 3.38M |
| 2026-06-29 | HKD 10.42 | +11.32% | HKD 9.55 | HKD 10.51 | HKD 9.55 | 4.57M |
| 2026-06-26 | HKD 9.36 | -4.59% | HKD 9.75 | HKD 9.90 | HKD 9.27 | 1.43M |
| 2026-06-25 | HKD 9.81 | +4.25% | HKD 9.54 | HKD 9.92 | HKD 8.94 | 3.06M |
| 2026-06-24 | HKD 9.41 | +4.56% | HKD 9.42 | HKD 9.53 | HKD 9.20 | 2.08M |
| 2026-06-23 | HKD 9.00 | +0.90% | HKD 9.43 | HKD 9.43 | HKD 8.74 | 881.21K |
| 2026-06-22 | HKD 8.92 | -1.22% | HKD 9.00 | HKD 9.10 | HKD 8.48 | 1.52M |
| 2026-06-18 | HKD 9.03 | +0.56% | HKD 8.88 | HKD 9.23 | HKD 8.66 | 4.12M |
| 2026-06-17 | HKD 8.98 | +0.56% | HKD 8.86 | HKD 9.23 | HKD 8.50 | 1.97M |
| 2026-06-16 | HKD 8.93 | -1.54% | HKD 9.04 | HKD 9.17 | HKD 8.78 | 1.02M |
| 2026-06-15 | HKD 9.07 | -0.11% | HKD 8.98 | HKD 9.27 | HKD 8.89 | 4.36M |
| 2026-06-12 | HKD 9.08 | +0.78% | HKD 9.14 | HKD 9.26 | HKD 9.02 | 1.46M |
| 2026-06-11 | HKD 9.01 | +3.33% | HKD 8.63 | HKD 9.03 | HKD 8.34 | 1.82M |
| 2026-06-10 | HKD 8.72 | +0.23% | HKD 8.61 | HKD 8.79 | HKD 8.40 | 1.68M |
| 2026-06-09 | HKD 8.70 | -0.80% | HKD 9.56 | HKD 9.56 | HKD 8.41 | 2.28M |
| 2026-06-08 | HKD 8.77 | -2.88% | HKD 8.73 | HKD 8.85 | HKD 8.53 | 1.23M |
| 2026-06-05 | HKD 9.03 | -1.95% | HKD 9.21 | HKD 9.35 | HKD 8.93 | 1.70M |
| 2026-06-04 | HKD 9.21 | +2.33% | HKD 9.10 | HKD 9.21 | HKD 8.73 | 1.61M |
| 2026-06-03 | HKD 9.00 | -5.46% | HKD 9.50 | HKD 9.52 | HKD 8.91 | 1.89M |
| 2026-06-02 | HKD 9.52 | 0.00% | HKD 9.42 | HKD 9.76 | HKD 8.71 | 2.82M |
| 2026-06-01 | HKD 9.52 | -2.36% | HKD 9.86 | HKD 9.87 | HKD 9.42 | 1.62M |
| 2026-05-29 | HKD 9.75 | +1.77% | HKD 9.60 | HKD 10.33 | HKD 9.60 | 3.34M |
| 2026-05-28 | HKD 9.58 | -9.11% | HKD 10.02 | HKD 10.56 | HKD 9.47 | 6.44M |
| 2026-05-27 | HKD 10.54 | +1.64% | HKD 10.37 | HKD 10.62 | HKD 10.08 | 3.12M |