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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.2	34.08	34.08	35.2	33.74	2.69M
January 13, 2026	34.96	35	35	35.6	34.5	1.48M
January 12, 2026	35.24	34.94	34.94	35.78	34.8	1.39M
January 09, 2026	35.2	35.8	35.8	35.98	35.08	1.01M
January 08, 2026	35.44	35.1	35.1	35.44	34.62	1M
January 07, 2026	35.22	35.2	35.2	36.22	34.88	1.84M
January 06, 2026	35.84	35.5	35.5	35.86	34.86	1.76M
January 05, 2026	36.18	35.84	35.84	36.8	35.68	2.38M
January 02, 2026	35.52	35.74	35.74	36.28	34.8	622,400
December 31, 2025	35.14	35.52	35.52	36.1	35.1	1.29M
December 30, 2025	36.02	35.14	35.14	36.6	34.9	1.21M
December 29, 2025	34.7	35.5	35.5	36.5	34.7	2.93M
December 24, 2025	34.4	34.8	34.8	35.48	34.4	570,283
December 23, 2025	35.08	34.76	34.76	35.4	34.54	584,000
December 22, 2025	35.3	35.02	35.02	35.36	34.5	1.44M
December 19, 2025	32.08	34.48	34.48	35.34	32.08	3.71M
December 18, 2025	32.56	32.32	32.32	32.56	32	862,000
December 17, 2025	32.8	32.72	32.72	33	31.86	1.88M
December 16, 2025	32.72	32.88	32.88	33.08	32.22	1.18M
December 15, 2025	32.5	33.08	33.08	33.52	32.5	1.56M
December 12, 2025	33.52	33.46	33.46	34	32.96	1.1M
December 11, 2025	33.08	33.52	33.52	33.76	33.02	1.22M
December 10, 2025	33.66	33.28	33.28	33.66	32.94	1.17M
December 09, 2025	34.12	33.68	33.68	34.3	33.6	818,000
December 08, 2025	34.6	34.12	34.12	34.6	33.98	984,000
December 05, 2025	34.58	34.4	34.4	34.58	34.08	841,000
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

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