China Tobacco International (HK) Company Limited (HKG:6055)
Hong Kong · Delayed Price · Currency is HKD 22.58
+0.02 (0.09%)
Oct 7, 2026, 4:08 PM HKT
HKG:6055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 22.22 | 22.96 | 22.18 | 22.58 | 22.58 | 0.09% | 113,000 |
| Oct 6, 2026 | 23.00 | 23.12 | 22.50 | 22.56 | 22.56 | -1.57% | 115,000 |
| Oct 5, 2026 | 22.58 | 23.02 | 22.24 | 22.92 | 22.92 | 1.60% | 239,000 |
| Oct 2, 2026 | 23.42 | 23.42 | 22.38 | 22.56 | 22.56 | -3.84% | 218,000 |
| Sep 30, 2026 | 23.36 | 23.72 | 23.06 | 23.46 | 23.46 | 1.12% | 851,000 |
| Sep 29, 2026 | 23.36 | 23.78 | 23.02 | 23.20 | 23.20 | -0.68% | 925,000 |
| Sep 28, 2026 | 23.78 | 24.00 | 23.30 | 23.36 | 23.36 | -0.17% | 766,300 |
| Sep 25, 2026 | 23.78 | 23.78 | 22.92 | 23.40 | 23.40 | -1.60% | 459,000 |
| Sep 24, 2026 | 23.70 | 23.82 | 23.38 | 23.78 | 23.78 | -0.50% | 1,008,000 |
| Sep 23, 2026 | 24.80 | 24.48 | 23.70 | 23.90 | 23.90 | -0.99% | 1,187,000 |
| Sep 22, 2026 | 24.48 | 25.00 | 24.08 | 24.14 | 24.14 | -1.15% | 2,664,000 |
| Sep 21, 2026 | 23.64 | 24.46 | 23.16 | 24.42 | 24.42 | 4.27% | 2,409,000 |
| Sep 18, 2026 | 22.74 | 23.66 | 22.36 | 23.42 | 23.42 | 3.35% | 2,598,500 |
| Sep 17, 2026 | 22.26 | 22.74 | 21.82 | 22.66 | 22.66 | 0.71% | 3,512,000 |
| Sep 16, 2026 | 22.98 | 23.70 | 22.22 | 22.50 | 22.50 | -1.32% | 2,632,000 |
| Sep 15, 2026 | 23.22 | 23.68 | 22.80 | 22.80 | 22.80 | -1.81% | 1,085,000 |
| Sep 14, 2026 | 22.62 | 23.38 | 22.62 | 23.22 | 23.22 | 1.93% | 1,256,000 |
| Sep 11, 2026 | 23.78 | 23.78 | 22.68 | 22.78 | 22.78 | -1.13% | 1,438,000 |
| Sep 10, 2026 | 23.72 | 23.72 | 23.04 | 23.04 | 23.04 | -2.21% | 1,376,000 |
| Sep 9, 2026 | 23.50 | 23.88 | 23.18 | 23.56 | 23.56 | 0.13% | 1,748,000 |
| Sep 8, 2026 | 24.70 | 24.70 | 23.18 | 23.72 | 23.53 | -3.58% | 4,441,000 |
| Sep 7, 2026 | 25.10 | 25.10 | 24.08 | 24.60 | 24.40 | - | 3,042,000 |
| Sep 4, 2026 | 24.44 | 24.96 | 24.28 | 24.60 | 24.40 | 0.82% | 1,465,000 |
| Sep 3, 2026 | 24.96 | 24.96 | 24.20 | 24.40 | 24.20 | -0.57% | 1,708,000 |
| Sep 2, 2026 | 24.62 | 24.86 | 24.34 | 24.54 | 24.34 | -1.92% | 1,196,000 |
| Sep 1, 2026 | 25.20 | 25.28 | 24.46 | 25.02 | 24.82 | 1.62% | 1,719,000 |
| Aug 31, 2026 | 25.76 | 25.76 | 24.52 | 24.62 | 24.42 | -4.43% | 2,228,000 |
| Aug 28, 2026 | 24.20 | 25.94 | 24.20 | 25.76 | 25.55 | 4.12% | 2,753,520 |
| Aug 27, 2026 | 25.40 | 25.46 | 24.58 | 24.74 | 24.54 | -2.90% | 2,310,000 |
| Aug 26, 2026 | 25.58 | 26.72 | 25.34 | 25.48 | 25.28 | -0.39% | 3,610,468 |
| Aug 25, 2026 | 25.18 | 26.32 | 25.06 | 25.58 | 25.38 | 1.59% | 5,028,000 |
| Aug 24, 2026 | 23.94 | 25.74 | 23.70 | 25.18 | 24.98 | 6.24% | 8,609,100 |
| Aug 21, 2026 | 24.16 | 24.16 | 23.48 | 23.70 | 23.51 | -0.67% | 1,710,000 |
| Aug 20, 2026 | 22.78 | 24.36 | 22.48 | 23.86 | 23.67 | 6.61% | 4,393,000 |
| Aug 19, 2026 | 22.96 | 22.96 | 22.26 | 22.38 | 22.20 | -1.24% | 934,000 |
| Aug 18, 2026 | 22.10 | 22.80 | 22.10 | 22.66 | 22.48 | 1.16% | 1,897,000 |
| Aug 17, 2026 | 22.60 | 22.62 | 22.00 | 22.40 | 22.22 | 1.17% | 1,411,000 |
| Aug 14, 2026 | 22.00 | 22.24 | 21.78 | 22.14 | 21.96 | -0.27% | 1,855,000 |
| Aug 13, 2026 | 22.82 | 22.88 | 22.16 | 22.20 | 22.02 | -2.72% | 2,818,000 |
| Aug 12, 2026 | 23.06 | 23.06 | 22.62 | 22.82 | 22.64 | -0.95% | 1,273,000 |
| Aug 11, 2026 | 23.70 | 23.70 | 22.96 | 23.04 | 22.86 | -2.78% | 2,804,000 |
| Aug 10, 2026 | 22.50 | 23.98 | 22.50 | 23.70 | 23.51 | 4.31% | 4,133,800 |
| Aug 7, 2026 | 23.10 | 23.10 | 22.14 | 22.72 | 22.54 | -0.44% | 3,082,000 |
| Aug 6, 2026 | 23.78 | 24.08 | 22.78 | 22.82 | 22.64 | -2.98% | 4,944,000 |
| Aug 5, 2026 | 23.08 | 24.18 | 23.06 | 23.52 | 23.33 | 2.26% | 4,804,000 |
| Aug 4, 2026 | 23.16 | 23.60 | 22.84 | 23.00 | 22.82 | -0.43% | 3,841,000 |
| Aug 3, 2026 | 24.16 | 24.16 | 22.88 | 23.10 | 22.91 | -4.39% | 5,491,289 |
| Jul 31, 2026 | 24.50 | 24.96 | 23.00 | 24.16 | 23.97 | -3.75% | 8,697,589 |
| Jul 30, 2026 | 23.72 | 25.92 | 23.52 | 25.10 | 24.90 | 5.91% | 13,494,100 |
| Jul 29, 2026 | 21.42 | 23.74 | 21.42 | 23.70 | 23.51 | 8.52% | 6,015,268 |