China Tobacco International (HK) Company Limited - 6055.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	44.98	44.7	44.7	45.5	43.5	2.9M
September 26, 2025	45.4	44.98	44.98	46	44.4	2.64M
September 25, 2025	45.88	45.44	45.44	46.66	45.02	2.75M
September 24, 2025	46.58	46	46	47	45.84	2M
September 23, 2025	46.78	46.58	46.58	47.22	45.68	1.88M
September 22, 2025	46.28	46.78	46.78	47.06	45.88	1.53M
September 19, 2025	48.1	46.28	46.28	48.1	45.8	2.24M
September 18, 2025	46.84	47.1	47.1	47.64	45.8	2.62M
September 17, 2025	44	46.84	46.84	47.76	43	5.98M
September 16, 2025	43.7	43.8	43.8	44.04	42.5	2.75M
September 15, 2025	44.98	43.7	43.7	45.8	43.36	3.61M
September 12, 2025	44.88	44.82	44.82	44.96	43.5	1.97M
September 11, 2025	44.5	44.24	44.24	45.04	43.5	2.59M
September 10, 2025	44.98	44.5	44.5	44.98	43.68	2.18M
September 09, 2025	43.5	44.5	44.5	45.2	42.6	5.32M
September 08, 2025	43.66	43.36	43.36	43.66	42.02	2.11M
September 05, 2025	41.8	42.76	42.76	43.8	41.22	6.43M
September 04, 2025	42.56	40.56	40.56	42.8	40.1	3.75M
September 03, 2025	39.8	42.46	42.46	42.78	39.64	5.56M
September 02, 2025	40.52	39.5	39.5	41.46	39.22	2.9M
September 01, 2025	41.52	40.52	40.52	41.52	39.02	3.89M
August 29, 2025	40.26	40.96	40.96	41.22	39.7	2.91M
August 28, 2025	39.8	39.98	39.98	41.1	39.5	3.95M
August 27, 2025	39.64	39.8	39.8	41.16	39.18	4M
August 26, 2025	37.18	39.88	39.88	40.8	37	8.85M
August 25, 2025	36.98	37.26	37.26	37.8	34.56	9.94M
August 22, 2025	37.64	37.94	37.94	38.3	37	1.92M
August 21, 2025	36.8	37.54	37.54	38.8	36.8	2.79M
August 20, 2025	38.02	37.24	37.24	38.02	36	2.94M
August 19, 2025	36.76	37.46	37.46	37.5	36.12	2.8M
August 18, 2025	38.5	36.76	36.76	38.5	35.74	5.03M
August 15, 2025	37.6	37.8	37.8	38.08	37.06	3.3M
August 14, 2025	36	37.8	37.8	38.48	36	8.4M
August 13, 2025	33.48	35.78	35.78	36.48	33.48	8.95M
August 12, 2025	33.76	33.38	33.38	34.18	32.9	1.89M
August 11, 2025	32.82	33.76	33.76	33.98	32.82	2.56M
August 08, 2025	32.32	33.4	33.4	33.74	32.32	3.62M
August 07, 2025	32	32.8	32.8	32.82	31.78	5M
August 06, 2025	31.88	31.6	31.6	31.88	30.62	5.39M
August 05, 2025	32.3	31.58	31.58	32.3	31.12	2.78M
August 04, 2025	31.4	31.68	31.68	32.1	31.4	4.55M
August 01, 2025	33	31.65	31.65	33.2	31.55	4.82M
July 31, 2025	34.6	32.95	32.95	34.65	32.8	5.45M
July 30, 2025	34.25	34.55	34.55	35.55	33.9	7.17M
July 29, 2025	37.1	34.4	34.4	37.1	34.3	7.77M
July 28, 2025	33.7	37	37	38.05	33.3	18.67M
July 25, 2025	32.7	32.65	32.65	33.3	32.4	2.41M
July 24, 2025	32.3	32.65	32.65	33.55	32	3.44M
July 23, 2025	32.25	32	32	32.45	31.8	2.71M
July 22, 2025	31.9	32.2	32.2	32.85	31.8	1.92M
July 21, 2025	32.6	31.95	31.95	32.65	31.8	3.03M
July 18, 2025	32.9	32.75	32.75	33.35	32.6	1.7M
July 17, 2025	33.6	32.9	32.9	33.85	32.65	2.26M
July 16, 2025	33.95	33.6	33.6	33.95	33.15	2.03M
July 15, 2025	33.45	33.65	33.65	33.95	32.75	2.43M
July 14, 2025	31.8	33.3	33.3	33.7	31.8	4.4M
July 11, 2025	32.4	31.95	31.95	32.8	31.75	2.7M
July 10, 2025	30.95	32.3	32.3	32.9	30.55	6.38M
July 09, 2025	30.75	30.65	30.65	31.05	30.5	2.15M
July 08, 2025	31.45	30.65	30.65	31.8	30.5	3.52M

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