China Tobacco International (HK) Company Limited (HKG:6055)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
40.42
+0.24 (0.60%)
Oct 21, 2025, 4:08 PM HKT

HKG:6055 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202540.5841.0040.1240.1840.18-0.25%742,070
Oct 17, 202541.5041.5040.0040.2840.28-2.71%1,475,000
Oct 16, 202541.0842.0241.0041.4041.400.98%1,554,000
Oct 15, 202541.0041.4240.5041.0041.000.99%977,630
Oct 14, 202542.8042.9240.4040.6040.60-4.02%1,838,030
Oct 13, 202541.3642.6040.9042.3042.300.52%2,133,500
Oct 10, 202541.7843.2241.2842.0842.080.72%2,160,419
Oct 9, 202543.3644.9841.5041.7841.78-3.42%4,763,400
Oct 8, 202543.9043.9042.6243.2643.26-1.32%528,000
Oct 6, 202544.7644.8643.5043.8443.84-1.70%525,000
Oct 3, 202545.6045.6043.7044.6044.60-0.04%534,050
Oct 2, 202545.0445.0444.0044.6244.62-0.84%927,709
Sep 30, 202545.5045.5044.0045.0045.000.67%2,485,000
Sep 29, 202544.9845.5043.5044.7044.70-0.62%2,902,300
Sep 26, 202545.4046.0044.4044.9844.98-1.01%2,635,000
Sep 25, 202545.8846.6645.0245.4445.44-1.22%2,745,000
Sep 24, 202546.5847.0045.8446.0046.00-1.25%2,014,400
Sep 23, 202546.7847.2245.6846.5846.58-0.43%1,878,668
Sep 22, 202546.2847.0645.8846.7846.781.08%1,525,560
Sep 19, 202548.1048.1045.8046.2846.28-1.74%2,234,300
Sep 18, 202546.8447.6445.8047.1047.100.56%2,624,200
Sep 17, 202544.0047.7643.0046.8446.846.94%5,974,750
Sep 16, 202543.7044.0442.5043.8043.800.23%2,787,000
Sep 15, 202544.9845.8043.3643.7043.70-2.50%3,608,000
Sep 12, 202544.8844.9643.5044.8244.821.31%1,967,000
Sep 11, 202544.5045.0443.5044.2444.24-0.58%2,589,000
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, 202539.8041.1039.5039.9839.810.45%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