Abbisko Cayman Limited - 2256.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.27	13.19	13.19	13.5	13.04	1.36M
February 16, 2026	13.01	13.18	13.18	13.2	12.75	553,000
February 13, 2026	13.1	12.85	12.85	13.43	12.67	2.58M
February 12, 2026	13.55	13.1	13.1	13.55	12.95	1.07M
February 11, 2026	13.47	13.46	13.46	13.54	13.2	919,000
February 10, 2026	13.22	13.36	13.36	13.58	13.09	788,584
February 09, 2026	12.6	12.93	12.93	13.03	12.6	906,000
February 06, 2026	12.86	12.64	12.64	12.98	12.54	1.03M
February 05, 2026	13.1	12.85	12.85	13.1	12.67	1.43M
February 04, 2026	12.68	13.1	13.1	13.4	12.45	2.54M
February 03, 2026	12.59	12.55	12.55	12.84	12.33	5.06M
February 02, 2026	12.31	12.5	12.5	12.5	11.97	3.5M
January 30, 2026	12.88	12.5	12.5	12.88	12.16	2.22M
January 29, 2026	12.17	12.57	12.57	12.65	12.08	3.72M
January 28, 2026	12.96	12.35	12.35	12.96	12.1	3.19M
January 27, 2026	13.48	12.95	12.95	13.48	12.83	760,858
January 26, 2026	13.71	13.48	13.48	13.71	13.45	1.94M
January 23, 2026	14.17	13.87	13.87	14.43	13.79	1.15M
January 22, 2026	14.28	14.24	14.24	14.3	13.99	730,000
January 21, 2026	14.18	14.28	14.28	14.36	13.72	1.76M
January 20, 2026	14.1	13.88	13.88	14.24	13.69	811,682
January 19, 2026	14.31	14.07	14.07	14.32	14.01	667,000
January 16, 2026	14.26	14.5	14.5	14.69	14.25	678,000
January 15, 2026	14.51	14.73	14.73	14.73	14.42	1.24M
January 14, 2026	14.74	14.69	14.69	14.95	14.4	1.76M
January 13, 2026	14.05	14.73	14.73	14.99	14.05	890,000
January 12, 2026	14.43	14.48	14.48	14.59	14.11	831,034
January 09, 2026	14.31	14.4	14.4	14.71	14.2	983,600
January 08, 2026	14.5	14.31	14.31	14.89	14.25	1.24M
January 07, 2026	13.86	14.39	14.39	14.48	13.86	1.71M
January 06, 2026	14	13.86	13.86	14	13.41	594,900
January 05, 2026	13.07	13.72	13.72	14	12.62	1.77M
January 02, 2026	13.18	13.02	13.02	13.18	12.85	1.09M
December 31, 2025	13.11	13.01	13.01	13.18	12.95	1.55M
December 30, 2025	12.93	13.11	13.11	13.26	12.84	2.22M
December 29, 2025	13.37	12.9	12.9	13.37	12.67	1.58M
December 24, 2025	13.45	13.38	13.38	13.61	13.27	807,910
December 23, 2025	13.6	13.44	13.44	13.64	13.12	901,000
December 22, 2025	13.33	13.24	13.24	13.42	13.06	1.04M
December 19, 2025	13.22	13.48	13.48	13.57	13	2.44M
December 18, 2025	13.37	13.23	13.23	13.37	13.04	780,000
December 17, 2025	13.54	13.53	13.53	13.69	13.32	906,000
December 16, 2025	13.72	13.54	13.54	13.72	13.22	1.32M
December 15, 2025	13.93	13.56	13.56	13.94	13.39	1.22M
December 12, 2025	13.76	14.26	14.26	14.26	13.69	926,000
December 11, 2025	14.11	13.69	13.69	14.18	13.6	1.25M
December 10, 2025	14.25	14.1	14.1	14.45	13.95	1.07M
December 09, 2025	14	14.25	14.25	14.32	13.92	923,652
December 08, 2025	14.2	14.25	14.25	14.39	13.66	1.98M
December 05, 2025	14.1	14.2	14.2	14.25	13.73	1.48M
December 04, 2025	13.8	14.15	14.15	14.2	13.8	990,750
December 03, 2025	14.36	13.8	13.8	14.36	13.53	2.45M
December 02, 2025	14.5	14.36	14.36	14.5	14.09	539,000
December 01, 2025	14.3	14.5	14.5	14.56	13.98	1.11M
November 28, 2025	14.41	14.3	14.3	14.66	14.22	1.31M
November 27, 2025	14.31	14.5	14.5	14.78	14.01	1.45M
November 26, 2025	14.21	14.22	14.22	14.46	14.06	1.6M
November 25, 2025	14.3	14.21	14.21	14.58	13.99	4.26M
November 24, 2025	13.21	14.43	14.43	14.43	13.21	7.21M
November 21, 2025	13.97	13.07	13.07	13.97	12.97	3.72M

Abbisko Cayman Limited (2256.HK) HKSE