China Tobacco International (HK) Company Limited (6055.HK) HKSE

33.88

-0.32(-0.94%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	34.28	33.88	33.88	34.54	33.3	1.22M
April 01, 2026	34.96	34.2	34.2	34.96	33.9	1.14M
March 31, 2026	34.88	33.8	33.8	34.98	33.7	876,904
March 30, 2026	34.46	34.38	34.38	34.46	33.66	1.33M
March 27, 2026	34.48	34.84	34.84	35.12	34.46	791,442
March 26, 2026	36.22	34.44	34.44	36.22	34.3	1.33M
March 25, 2026	35.92	35.96	35.96	36.2	35.04	732,000
March 24, 2026	35	35.52	35.52	35.8	34.06	1.06M
March 23, 2026	34.5	34.44	34.44	35.42	34.28	1.7M
March 20, 2026	36.92	35.56	35.56	37.06	35.2	1.72M
March 19, 2026	37.22	36.48	36.48	37.38	36.4	1.25M
March 18, 2026	37.8	37.54	37.54	37.8	36.88	1.13M
March 17, 2026	37.76	37.68	37.68	38.38	37.34	836,000
March 16, 2026	36.82	37.34	37.34	37.72	36.42	1.67M
March 13, 2026	37.76	36.82	36.82	37.76	36.8	981,030
March 12, 2026	38.38	37.76	37.76	38.38	37.12	1.58M
March 11, 2026	38.64	38.24	38.24	39.22	38	758,000
March 10, 2026	38.88	38.4	38.4	39	37.98	454,000
March 09, 2026	37.46	37.9	37.9	38.24	36.46	2.32M
March 06, 2026	38.72	38.62	38.62	40.36	38.3	1.28M
March 05, 2026	40.9	38.56	38.56	40.9	38.24	1.53M
March 04, 2026	38.9	38.64	38.64	39.82	38.04	1.11M
March 03, 2026	41.92	39.06	39.06	41.92	38.52	3.25M
March 02, 2026	42	41.48	41.48	43.38	41.22	1.82M
February 27, 2026	43.06	43.38	43.38	43.72	42.76	1.06M
February 26, 2026	43.52	43	43	44	41.96	1.6M
February 25, 2026	45.34	44	44	45.34	43.8	881,000
February 24, 2026	45.7	44.6	44.6	45.7	43.54	1.67M
February 23, 2026	46.08	45.72	45.72	46.5	45.06	320,213
February 20, 2026	46	45.6	0	46.1	41	693,667
February 16, 2026	44.52	46	0	46.48	44.4	564,780
February 13, 2026	44.2	44.08	0	44.36	43	1.69M
February 12, 2026	44.76	44.2	0	44.76	43.24	1.93M
February 11, 2026	43.2	44.5	0	44.66	42.54	3.26M
February 10, 2026	40.22	43.2	0	43.38	40.02	2.86M
February 09, 2026	39.52	40.64	0	41.18	39.04	1.6M
February 06, 2026	38.32	39.12	0	39.92	38.32	887,500
February 05, 2026	39.12	39.6	0	39.7	38.7	777,000
February 04, 2026	38.98	39.52	0	39.92	38.7	902,000
February 03, 2026	39.18	39.42	0	39.92	38.58	691,000
February 02, 2026	39.7	39.5	0	40.94	38.04	2.62M
January 30, 2026	39	38.58	0	39	38	1.59M
January 29, 2026	39.62	39.22	0	39.62	38.66	1.64M
January 28, 2026	39.4	39.56	0	39.86	38.86	1.31M
January 27, 2026	39	39.4	0	40.04	38.9	1.43M
January 26, 2026	40.5	39.68	0	40.8	38.76	2.78M
January 23, 2026	40.66	40.8	0	41.16	40.1	1.75M
January 22, 2026	41.1	40.66	0	41.76	39.4	4.21M
January 21, 2026	36.5	40.58	0	40.7	36.5	8.76M
January 20, 2026	34.5	36.5	0	36.78	34.5	3.82M
January 19, 2026	33.8	34.42	0	35.1	33.8	1.92M
January 16, 2026	34.3	33.74	0	34.8	33.68	1.16M
January 15, 2026	34.28	34	0	34.42	33.56	2.31M
January 14, 2026	35.2	34.08	0	35.2	33.74	2.69M
January 13, 2026	34.96	35	0	35.6	34.5	1.48M
January 12, 2026	35.24	34.94	0	35.78	34.8	1.39M
January 09, 2026	35.2	35.8	0	35.98	35.08	1.01M
January 08, 2026	35.44	35.1	0	35.44	34.62	1M
January 07, 2026	35.22	35.2	0	36.22	34.88	1.84M
January 06, 2026	35.84	35.5	0	35.86	34.86	1.76M