China Tobacco International (HK) Company Limited (HKG:6055)
Hong Kong · Delayed Price · Currency is HKD 33.68
-0.80 (-2.32%)
Nov 21, 2025, 11:55 AM HKT
HKG:6055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 35.86 | 36.06 | 34.44 | 34.94 | - | -2.57% | 2,058,946 |
| Nov 19, 2025 | 37.38 | 37.48 | 35.14 | 35.86 | 35.86 | -2.40% | 2,775,000 |
| Nov 18, 2025 | 36.52 | 37.18 | 36.52 | 36.74 | 36.74 | -1.34% | 1,483,300 |
| Nov 17, 2025 | 37.60 | 37.70 | 36.78 | 37.24 | 37.24 | -1.59% | 1,602,100 |
| Nov 14, 2025 | 38.70 | 39.60 | 37.72 | 37.84 | 37.84 | -2.27% | 2,146,000 |
| Nov 13, 2025 | 39.70 | 40.00 | 38.20 | 38.72 | 38.72 | -1.48% | 2,945,300 |
| Nov 12, 2025 | 37.22 | 39.56 | 36.76 | 39.30 | 39.30 | 5.59% | 4,459,703 |
| Nov 11, 2025 | 36.50 | 37.28 | 36.42 | 37.22 | 37.22 | 1.97% | 1,968,003 |
| Nov 10, 2025 | 36.50 | 36.78 | 36.20 | 36.50 | 36.50 | -0.11% | 2,146,000 |
| Nov 7, 2025 | 37.30 | 37.30 | 36.12 | 36.54 | 36.54 | -1.03% | 1,892,800 |
| Nov 6, 2025 | 37.40 | 37.56 | 36.50 | 36.92 | 36.92 | -1.07% | 1,980,000 |
| Nov 5, 2025 | 37.70 | 37.70 | 36.28 | 37.32 | 37.32 | -1.01% | 1,898,000 |
| Nov 4, 2025 | 38.20 | 38.28 | 37.50 | 37.70 | 37.70 | -2.08% | 1,058,200 |
| Nov 3, 2025 | 37.40 | 38.60 | 37.40 | 38.50 | 38.50 | 1.69% | 1,027,000 |
| Oct 31, 2025 | 37.88 | 38.52 | 37.42 | 37.86 | 37.86 | -0.05% | 1,451,000 |
| Oct 30, 2025 | 38.98 | 38.98 | 37.68 | 37.88 | 37.88 | -1.61% | 2,558,800 |
| Oct 28, 2025 | 40.16 | 40.64 | 38.32 | 38.50 | 38.50 | -3.36% | 2,277,000 |
| Oct 27, 2025 | 39.60 | 40.20 | 39.08 | 39.84 | 39.84 | 2.36% | 1,469,062 |
| Oct 24, 2025 | 38.96 | 39.54 | 38.52 | 38.92 | 38.92 | -0.10% | 1,919,000 |
| Oct 23, 2025 | 39.14 | 39.40 | 38.30 | 38.96 | 38.96 | -0.81% | 1,976,000 |
| Oct 22, 2025 | 40.20 | 40.40 | 38.62 | 39.28 | 39.28 | -2.82% | 2,698,000 |
| Oct 21, 2025 | 40.54 | 41.14 | 40.38 | 40.42 | 40.42 | 0.60% | 972,000 |
| Oct 20, 2025 | 40.58 | 41.00 | 40.12 | 40.18 | 40.18 | -0.25% | 742,070 |
| Oct 17, 2025 | 41.50 | 41.50 | 40.00 | 40.28 | 40.28 | -2.71% | 1,475,000 |
| Oct 16, 2025 | 41.08 | 42.02 | 41.00 | 41.40 | 41.40 | 0.98% | 1,554,000 |
| Oct 15, 2025 | 41.00 | 41.42 | 40.50 | 41.00 | 41.00 | 0.99% | 977,630 |
| Oct 14, 2025 | 42.80 | 42.92 | 40.40 | 40.60 | 40.60 | -4.02% | 1,838,030 |
| Oct 13, 2025 | 41.36 | 42.60 | 40.90 | 42.30 | 42.30 | 0.52% | 2,133,500 |
| Oct 10, 2025 | 41.78 | 43.22 | 41.28 | 42.08 | 42.08 | 0.72% | 2,160,419 |
| Oct 9, 2025 | 43.36 | 44.98 | 41.50 | 41.78 | 41.78 | -3.42% | 4,763,400 |
| Oct 8, 2025 | 43.90 | 43.90 | 42.62 | 43.26 | 43.26 | -1.32% | 528,000 |
| Oct 6, 2025 | 44.76 | 44.86 | 43.50 | 43.84 | 43.84 | -1.70% | 525,000 |
| Oct 3, 2025 | 45.60 | 45.60 | 43.70 | 44.60 | 44.60 | -0.04% | 534,050 |
| Oct 2, 2025 | 45.04 | 45.04 | 44.00 | 44.62 | 44.62 | -0.84% | 927,709 |
| Sep 30, 2025 | 45.50 | 45.50 | 44.00 | 45.00 | 45.00 | 0.67% | 2,485,000 |
| Sep 29, 2025 | 44.98 | 45.50 | 43.50 | 44.70 | 44.70 | -0.62% | 2,902,300 |
| Sep 26, 2025 | 45.40 | 46.00 | 44.40 | 44.98 | 44.98 | -1.01% | 2,635,000 |
| Sep 25, 2025 | 45.88 | 46.66 | 45.02 | 45.44 | 45.44 | -1.22% | 2,745,000 |
| Sep 24, 2025 | 46.58 | 47.00 | 45.84 | 46.00 | 46.00 | -1.25% | 2,014,400 |
| Sep 23, 2025 | 46.78 | 47.22 | 45.68 | 46.58 | 46.58 | -0.43% | 1,878,668 |
| Sep 22, 2025 | 46.28 | 47.06 | 45.88 | 46.78 | 46.78 | 1.08% | 1,525,560 |
| Sep 19, 2025 | 48.10 | 48.10 | 45.80 | 46.28 | 46.28 | -1.74% | 2,234,300 |
| Sep 18, 2025 | 46.84 | 47.64 | 45.80 | 47.10 | 47.10 | 0.56% | 2,624,200 |
| Sep 17, 2025 | 44.00 | 47.76 | 43.00 | 46.84 | 46.84 | 6.94% | 5,974,750 |
| Sep 16, 2025 | 43.70 | 44.04 | 42.50 | 43.80 | 43.80 | 0.23% | 2,787,000 |
| Sep 15, 2025 | 44.98 | 45.80 | 43.36 | 43.70 | 43.70 | -2.50% | 3,608,000 |
| Sep 12, 2025 | 44.88 | 44.96 | 43.50 | 44.82 | 44.82 | 1.31% | 1,967,000 |
| Sep 11, 2025 | 44.50 | 45.04 | 43.50 | 44.24 | 44.24 | -0.58% | 2,589,000 |
| Sep 10, 2025 | 44.98 | 44.98 | 43.68 | 44.50 | 44.50 | - | 2,183,000 |
| Sep 9, 2025 | 43.50 | 45.20 | 42.60 | 44.50 | 44.50 | 2.63% | 5,316,250 |