Abbisko Cayman

2256
🏛️ hong-kong →
16.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.10 9.10 9.10 9.10 0.0M
2021-12-30 8.84 9.08 8.84 8.90 0.1M
2021-12-29 9.18 9.18 9.00 9.08 0.1M
2021-12-28 9.40 9.40 9.10 9.18 0.1M
2021-12-24 9.10 9.10 9.10 9.10 0.0M
2021-12-23 9.00 9.20 9.00 9.20 0.1M
2021-12-22 9.10 9.10 8.62 8.95 0.1M
2021-12-21 9.10 9.20 9.10 9.10 0.0M
2021-12-20 9.21 9.23 9.10 9.10 0.1M
2021-12-17 9.38 9.39 9.21 9.21 0.1M
2021-12-16 9.40 9.40 9.38 9.38 0.0M
2021-12-15 9.40 9.40 9.40 9.40 0.0M
2021-12-14 9.50 9.50 9.40 9.40 0.0M
2021-12-13 9.73 9.78 9.48 9.50 0.2M
2021-12-10 9.60 9.60 9.30 9.30 0.0M
2021-12-09 9.22 10.00 9.08 9.47 0.1M
2021-12-08 9.60 9.60 9.21 9.22 0.4M
2021-12-07 9.60 9.67 9.60 9.60 0.0M
2021-12-06 9.70 9.70 9.51 9.60 0.0M
2021-12-03 9.99 9.99 9.99 9.99 0.0M
2021-12-02 9.99 9.99 9.99 9.99 0.0M
2021-12-01 10.00 10.10 9.65 10.10 0.1M
2021-11-30 10.00 10.26 9.62 10.24 0.0M
2021-11-29 10.40 10.46 9.86 10.00 0.5M
2021-11-26 10.40 10.62 10.40 10.52 0.0M
2021-11-25 10.46 10.64 10.46 10.52 0.0M
2021-11-24 10.06 10.40 10.04 10.38 0.1M
2021-11-23 10.18 10.20 9.56 9.96 0.1M
2021-11-22 10.54 10.70 9.98 10.16 0.2M
2021-11-19 10.80 10.80 10.40 10.60 0.1M
2021-11-18 10.74 10.88 10.60 10.80 0.1M
2021-11-17 10.56 10.98 10.46 10.68 0.2M
2021-11-16 10.84 11.00 10.38 10.56 0.3M
2021-11-15 11.08 11.18 10.52 10.84 0.2M
2021-11-12 11.74 11.74 11.06 11.08 0.2M
2021-11-11 11.18 11.78 11.18 11.20 0.1M
2021-11-10 11.00 11.10 10.94 11.10 0.2M
2021-11-09 11.32 11.34 10.58 10.86 0.3M
2021-11-08 12.38 12.38 11.14 11.34 0.1M
2021-11-05 12.46 12.54 12.34 12.46 0.8M
2021-11-04 12.40 12.46 12.28 12.46 1.3M
2021-11-03 11.98 12.40 11.88 12.40 0.8M
2021-11-02 11.90 11.98 11.68 11.98 0.9M
2021-11-01 11.72 11.90 11.60 11.90 0.7M
2021-10-29 11.60 11.78 11.42 11.78 0.7M
2021-10-28 11.46 11.60 11.10 11.60 0.5M
2021-10-27 11.50 11.50 11.02 11.34 1.1M
2021-10-26 11.50 11.60 11.22 11.46 0.9M
2021-10-25 11.60 11.60 11.16 11.40 0.9M
2021-10-22 11.60 11.78 11.44 11.60 0.9M
2021-10-21 11.60 11.80 11.52 11.60 1.6M
2021-10-20 11.88 12.00 11.58 11.60 1.9M
2021-10-19 11.76 11.88 11.34 11.88 3.0M
2021-10-18 12.34 12.36 11.50 11.88 7.0M
2021-10-15 11.30 12.40 10.80 12.40 25.6M