China Tobacco International (HK) Company Limited (HKG:6055)
Hong Kong · Delayed Price · Currency is HKD 37.80
0.00 (0.00%)
Aug 15, 2025, 4:08 PM HKT
HKG:6055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 37.60 | 38.08 | 37.06 | 37.80 | 37.80 | - | 3,301,350 |
| Aug 14, 2025 | 36.00 | 38.48 | 36.00 | 37.80 | 37.80 | 5.65% | 8,397,862 |
| Aug 13, 2025 | 33.48 | 36.48 | 33.48 | 35.78 | 35.78 | 7.19% | 8,950,966 |
| Aug 12, 2025 | 33.76 | 34.18 | 32.90 | 33.38 | 33.38 | -1.13% | 1,890,000 |
| Aug 11, 2025 | 32.82 | 33.98 | 32.82 | 33.76 | 33.76 | 1.08% | 2,563,000 |
| Aug 8, 2025 | 32.32 | 33.74 | 32.32 | 33.40 | 33.40 | 1.83% | 3,623,000 |
| Aug 7, 2025 | 32.00 | 32.82 | 31.78 | 32.80 | 32.80 | 3.80% | 5,003,952 |
| Aug 6, 2025 | 31.88 | 31.88 | 30.62 | 31.60 | 31.60 | 0.06% | 5,390,250 |
| Aug 5, 2025 | 32.30 | 32.30 | 31.12 | 31.58 | 31.58 | -0.32% | 2,782,000 |
| Aug 4, 2025 | 31.40 | 32.10 | 31.40 | 31.68 | 31.68 | 0.09% | 4,548,200 |
| Aug 1, 2025 | 33.00 | 33.20 | 31.55 | 31.65 | 31.65 | -3.95% | 4,839,500 |
| Jul 31, 2025 | 34.60 | 34.65 | 32.80 | 32.95 | 32.95 | -4.63% | 5,447,000 |
| Jul 30, 2025 | 34.25 | 35.55 | 33.90 | 34.55 | 34.55 | 0.44% | 7,168,140 |
| Jul 29, 2025 | 37.10 | 37.10 | 34.30 | 34.40 | 34.40 | -7.03% | 7,767,400 |
| Jul 28, 2025 | 33.70 | 38.05 | 33.30 | 37.00 | 37.00 | 13.32% | 18,672,250 |
| Jul 25, 2025 | 32.70 | 33.30 | 32.40 | 32.65 | 32.65 | - | 2,412,000 |
| Jul 24, 2025 | 32.30 | 33.55 | 32.00 | 32.65 | 32.65 | 2.03% | 3,443,921 |
| Jul 23, 2025 | 32.25 | 32.45 | 31.80 | 32.00 | 32.00 | -0.62% | 2,714,000 |
| Jul 22, 2025 | 31.90 | 32.85 | 31.80 | 32.20 | 32.20 | 0.78% | 1,921,000 |
| Jul 21, 2025 | 32.60 | 32.65 | 31.80 | 31.95 | 31.95 | -2.44% | 3,031,600 |
| Jul 18, 2025 | 32.90 | 33.35 | 32.60 | 32.75 | 32.75 | -0.46% | 1,704,000 |
| Jul 17, 2025 | 33.60 | 33.85 | 32.65 | 32.90 | 32.90 | -2.08% | 2,258,300 |
| Jul 16, 2025 | 33.95 | 33.95 | 33.15 | 33.60 | 33.60 | -0.15% | 2,032,200 |
| Jul 15, 2025 | 33.45 | 33.95 | 32.75 | 33.65 | 33.65 | 1.05% | 2,429,000 |
| Jul 14, 2025 | 31.80 | 33.70 | 31.80 | 33.30 | 33.30 | 4.23% | 4,401,300 |
| Jul 11, 2025 | 32.40 | 32.80 | 31.75 | 31.95 | 31.95 | -1.08% | 2,697,001 |
| Jul 10, 2025 | 30.95 | 32.90 | 30.55 | 32.30 | 32.30 | 5.38% | 6,377,163 |
| Jul 9, 2025 | 30.75 | 31.05 | 30.50 | 30.65 | 30.65 | - | 2,155,000 |
| Jul 8, 2025 | 31.45 | 31.80 | 30.50 | 30.65 | 30.65 | -2.54% | 3,515,000 |
| Jul 7, 2025 | 32.50 | 32.55 | 31.25 | 31.45 | 31.45 | -1.10% | 3,058,417 |
| Jul 4, 2025 | 30.95 | 32.90 | 30.80 | 31.80 | 31.80 | 2.75% | 7,316,918 |
| Jul 3, 2025 | 30.30 | 31.30 | 29.65 | 30.95 | 30.95 | 2.65% | 3,698,000 |
| Jul 2, 2025 | 30.75 | 30.90 | 30.00 | 30.15 | 30.15 | -1.95% | 2,370,100 |
| Jun 30, 2025 | 30.85 | 31.35 | 30.35 | 30.75 | 30.75 | -0.16% | 2,712,000 |
| Jun 27, 2025 | 31.00 | 31.15 | 30.50 | 30.80 | 30.80 | -0.65% | 1,524,000 |
| Jun 26, 2025 | 31.65 | 31.65 | 30.70 | 31.00 | 31.00 | -1.59% | 2,165,800 |
| Jun 25, 2025 | 32.25 | 32.25 | 31.15 | 31.50 | 31.50 | -0.94% | 2,572,000 |
| Jun 24, 2025 | 30.50 | 31.95 | 30.50 | 31.80 | 31.80 | 2.42% | 3,177,000 |
| Jun 23, 2025 | 30.95 | 31.25 | 30.30 | 31.05 | 30.74 | 0.16% | 1,941,001 |
| Jun 20, 2025 | 31.10 | 31.35 | 30.35 | 31.00 | 30.69 | 0.32% | 2,554,000 |
| Jun 19, 2025 | 32.10 | 32.10 | 30.60 | 30.90 | 30.59 | -3.44% | 3,286,500 |
| Jun 18, 2025 | 32.30 | 32.85 | 31.70 | 32.00 | 31.68 | -1.08% | 3,214,000 |
| Jun 17, 2025 | 33.55 | 33.95 | 32.10 | 32.35 | 32.03 | -2.85% | 4,229,000 |
| Jun 16, 2025 | 33.70 | 34.25 | 33.10 | 33.30 | 32.97 | -1.19% | 2,497,000 |
| Jun 13, 2025 | 33.50 | 34.30 | 33.00 | 33.70 | 33.36 | 0.60% | 3,712,000 |
| Jun 12, 2025 | 33.95 | 34.30 | 33.35 | 33.50 | 33.17 | -1.03% | 2,436,500 |
| Jun 11, 2025 | 34.15 | 34.65 | 32.95 | 33.85 | 33.51 | -0.29% | 3,925,000 |
| Jun 10, 2025 | 34.50 | 34.65 | 32.85 | 33.95 | 33.61 | -1.16% | 5,630,000 |
| Jun 9, 2025 | 34.80 | 35.50 | 33.95 | 34.35 | 34.01 | -1.86% | 3,300,100 |
| Jun 6, 2025 | 36.10 | 36.10 | 34.75 | 35.00 | 34.65 | -1.55% | 2,278,629 |