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

45.60

-0.4(-0.87%)

Updated at February 20 04:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46	45.6	45.6	46.1	41	693,667
February 16, 2026	44.52	46	46	46.48	44.4	564,780
February 13, 2026	44.2	44.08	44.08	44.36	43	1.69M
February 12, 2026	44.76	44.2	44.2	44.76	43.24	1.93M
February 11, 2026	43.2	44.5	44.5	44.66	42.54	3.26M
February 10, 2026	40.22	43.2	43.2	43.38	40.02	2.86M
February 09, 2026	39.52	40.64	40.64	41.18	39.04	1.6M
February 06, 2026	38.32	39.12	39.12	39.92	38.32	887,500
February 05, 2026	39.12	39.6	39.6	39.7	38.7	777,000
February 04, 2026	38.98	39.52	39.52	39.92	38.7	893,000
February 03, 2026	39.18	39.42	39.42	39.92	38.58	691,000
February 02, 2026	39.7	39.5	39.5	40.94	38.04	2.62M
January 30, 2026	39	38.58	38.58	39	38	1.59M
January 29, 2026	39.62	39.22	39.22	39.62	38.66	1.64M
January 28, 2026	39.4	39.56	39.56	39.86	38.86	1.31M
January 27, 2026	39	39.4	39.4	40.04	38.9	1.43M
January 26, 2026	40.5	39.68	39.68	40.8	38.76	2.78M
January 23, 2026	40.66	40.8	40.8	41.16	40.1	1.75M
January 22, 2026	41.1	40.66	40.66	41.76	39.4	4.21M
January 21, 2026	36.5	40.58	40.58	40.7	36.5	8.76M
January 20, 2026	34.5	36.5	36.5	36.78	34.5	3.82M
January 19, 2026	33.8	34.42	34.42	35.1	33.8	1.92M
January 16, 2026	34.3	33.74	33.74	34.8	33.68	1.14M
January 15, 2026	34.28	34	34	34.42	33.56	2.31M
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