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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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