China Tobacco International (HK) Company Limited (HKG:6055)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
45.00
+0.30 (0.67%)
Sep 30, 2025, 4:08 PM HKT

HKG:6055 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202545.5045.5044.0044.6244.62-0.18%1,491,000
Sep 29, 202544.9845.5043.5044.7044.70-0.62%2,903,300
Sep 26, 202545.4046.0044.4044.9844.98-1.01%2,636,000
Sep 25, 202545.8846.6645.0245.4445.44-1.22%2,746,000
Sep 24, 202546.5847.0045.8446.0046.00-1.25%2,014,400
Sep 23, 202546.7847.2245.6846.5846.58-0.43%1,879,668
Sep 22, 202546.2847.0645.8846.7846.781.08%1,526,560
Sep 19, 202548.1048.1045.8046.2846.28-1.74%2,235,300
Sep 18, 202546.8447.6445.8047.1047.100.56%2,624,200
Sep 17, 202544.0047.7643.0046.8446.846.94%5,975,750
Sep 16, 202543.7044.0442.5043.8043.800.23%2,787,000
Sep 15, 202544.9845.8043.3643.7043.70-2.50%3,609,000
Sep 12, 202544.8844.9643.5044.8244.821.31%1,968,000
Sep 11, 202544.5045.0443.5044.2444.24-0.58%2,590,000
Sep 10, 202544.9844.9843.6844.5044.50-2,183,000
Sep 9, 202543.5045.2042.6044.5044.502.63%5,316,250
Sep 8, 202543.6643.6642.0243.3643.171.40%2,109,000
Sep 5, 202541.8043.8041.2242.7642.575.42%6,431,000
Sep 4, 202542.5642.8040.1040.5640.38-4.47%3,746,100
Sep 3, 202539.8042.7839.6442.4642.277.49%5,562,120
Sep 2, 202540.5241.4639.2239.5039.33-2.52%2,907,200
Sep 1, 202541.5241.5239.0240.5240.34-1.07%3,893,000
Aug 29, 202540.2641.2239.7040.9640.782.45%2,946,000
Aug 28, 202539.8041.1039.5039.9839.800.45%3,946,650
Aug 27, 202539.6441.1639.1839.8039.63-0.20%3,995,000
Aug 26, 202537.1840.8037.0039.8839.717.03%8,852,532
Aug 25, 202536.9837.8034.5637.2637.10-1.79%9,939,200
Aug 22, 202537.6438.3037.0037.9437.771.07%1,918,140
Aug 21, 202536.8038.8036.8037.5437.380.81%2,789,140
Aug 20, 202538.0238.0236.0037.2437.08-0.59%2,938,000
Aug 19, 202536.7637.5036.1237.4637.301.90%2,798,270
Aug 18, 202538.5038.5035.7436.7636.60-2.75%5,043,352
Aug 15, 202537.6038.0837.0637.8037.63-3,299,350
Aug 14, 202536.0038.4836.0037.8037.635.65%8,396,862
Aug 13, 202533.4836.4833.4835.7835.627.19%8,945,966
Aug 12, 202533.7634.1832.9033.3833.23-1.13%1,889,000
Aug 11, 202532.8233.9832.8233.7633.611.08%2,560,000
Aug 8, 202532.3233.7432.3233.4033.251.83%3,622,000
Aug 7, 202532.0032.8231.7832.8032.663.80%5,000,952
Aug 6, 202531.8831.8830.6231.6031.460.06%5,389,250
Aug 5, 202532.3032.3031.1231.5831.44-0.32%2,782,000
Aug 4, 202531.4032.1031.4031.6831.540.09%4,548,200
Aug 1, 202533.0033.2031.5531.6531.51-3.95%4,839,500
Jul 31, 202534.6034.6532.8032.9532.81-4.63%5,446,000
Jul 30, 202534.2535.5533.9034.5534.400.44%7,168,140
Jul 29, 202537.1037.1034.3034.4034.25-7.03%7,765,400
Jul 28, 202533.7038.0533.3037.0036.8413.32%18,672,250
Jul 25, 202532.7033.3032.4032.6532.51-2,410,000
Jul 24, 202532.3033.5532.0032.6532.512.03%3,443,921
Jul 23, 202532.2532.4531.8032.0031.86-0.62%2,713,000