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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.62	34.58	34.58	34.62	34.1	703,000
December 03, 2025	34.78	34.32	34.32	34.8	34.18	809,011
December 02, 2025	34.92	34.78	34.78	35.2	34.3	616,000
December 01, 2025	35.92	34.92	34.92	35.92	34.5	905,000
November 28, 2025	34.98	35.22	35.22	35.28	34.7	473,000
November 27, 2025	35	34.98	34.98	35.6	34.66	820,650
November 26, 2025	34.92	34.94	34.94	35.48	34.62	814,000
November 25, 2025	34.58	34.92	34.92	35.38	33.88	2.27M
November 24, 2025	33.7	33.82	33.82	33.9	33.1	1.86M
November 21, 2025	33.88	33.24	33.24	34.46	32.94	6.36M
November 20, 2025	35.86	34.48	34.48	36.06	34.38	4.47M
November 19, 2025	37.38	35.86	35.86	37.48	35.14	2.75M
November 18, 2025	36.52	36.74	36.74	37.18	36.52	1.48M
November 17, 2025	37.6	37.24	37.24	37.7	36.78	1.6M
November 14, 2025	38.7	37.84	37.84	39.6	37.72	2.15M
November 13, 2025	39.7	38.72	38.72	40	38.2	2.95M
November 12, 2025	37.22	39.3	39.3	39.56	36.76	4.45M
November 11, 2025	36.5	37.22	37.22	37.28	36.42	1.97M
November 10, 2025	36.5	36.5	36.5	36.78	36.2	2.15M
November 07, 2025	37.3	36.54	36.54	37.3	36.12	1.89M
November 06, 2025	37.4	36.92	36.92	37.56	36.5	1.98M
November 05, 2025	37.7	37.32	37.32	37.7	36.28	1.9M
November 04, 2025	38.2	37.7	37.7	38.28	37.5	1.06M
November 03, 2025	37.4	38.5	38.5	38.6	37.4	1.03M
October 31, 2025	37.88	37.86	37.86	38.52	37.42	1.45M
October 30, 2025	38.98	37.88	37.88	38.98	37.68	2.56M
October 28, 2025	40.16	38.5	38.5	40.64	38.32	2.28M
October 27, 2025	39.6	39.84	39.84	40.2	39.08	1.47M
October 24, 2025	38.96	38.92	38.92	39.54	38.52	1.92M
October 23, 2025	39.14	38.96	38.96	39.4	38.3	1.98M
October 22, 2025	40.2	39.28	39.28	40.4	38.62	2.7M
October 21, 2025	40.54	40.42	40.42	41.14	40.38	973,000
October 20, 2025	40.58	40.18	40.18	41	40.12	742,070
October 17, 2025	41.5	40.28	40.28	41.5	40	1.48M
October 16, 2025	41.08	41.4	41.4	42.02	41	1.55M
October 15, 2025	41	41	41	41.42	40.5	978,630
October 14, 2025	42.8	40.6	40.6	42.92	40.4	1.84M
October 13, 2025	41.36	42.3	42.3	42.6	40.9	2.13M
October 10, 2025	41.78	42.08	42.08	43.22	41.28	2.16M
October 09, 2025	43.36	41.78	41.78	44.98	41.5	4.76M
October 08, 2025	43.9	43.26	43.26	43.9	42.62	528,000
October 06, 2025	44.76	43.84	43.84	44.86	43.5	525,000
October 03, 2025	45.6	44.6	44.6	45.6	43.7	536,050
October 02, 2025	45.04	44.62	44.62	45.04	44	927,709
September 30, 2025	45.5	45	45	45.5	44	2.49M
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

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