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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	32.5	31.45	31.45	32.55	31.25	3.06M
July 04, 2025	30.95	31.8	31.8	32.9	30.8	7.32M
July 03, 2025	30.3	30.95	30.95	31.3	29.65	3.7M
July 02, 2025	30.75	30.15	30.15	30.9	30	2.37M
June 30, 2025	30.85	30.75	30.75	31.35	30.35	2.71M
June 27, 2025	31	30.8	30.8	31.15	30.5	1.52M
June 26, 2025	31.65	31	31	31.65	30.7	2.17M
June 25, 2025	32.25	31.5	31.5	32.25	31.15	2.57M
June 24, 2025	30.5	31.8	31.8	31.95	30.5	3.18M
June 23, 2025	30.95	31.05	31.05	31.25	30.3	1.93M
June 20, 2025	31.1	31	31	31.35	30.35	2.56M
June 19, 2025	32.1	30.9	30.9	32.1	30.6	3.29M
June 18, 2025	32.3	32	32	32.85	31.7	3.21M
June 17, 2025	33.55	32.35	32.35	33.95	32.1	4.23M
June 16, 2025	33.7	33.3	33.3	34.25	33.1	2.5M
June 13, 2025	33.5	33.7	33.7	34.3	33	3.71M
June 12, 2025	33.95	33.5	33.5	34.3	33.35	2.44M
June 11, 2025	34.15	33.85	33.85	34.65	32.95	3.93M
June 10, 2025	34.5	33.95	33.95	34.65	32.85	5.63M
June 09, 2025	34.8	34.35	34.35	35.5	33.95	3.3M
June 06, 2025	36.1	35	35	36.1	34.75	2.28M
June 05, 2025	37.85	35.55	35.55	39.2	35	10.67M
June 04, 2025	34.5	37.3	37.3	37.4	34.5	8.01M
June 03, 2025	34	34.3	34.3	35.6	33.65	4.01M
June 02, 2025	33.85	33.4	33.4	33.85	32.65	927,000
May 30, 2025	33.6	34.25	34.25	34.5	33.3	3.35M
May 29, 2025	33.3	33.6	33.6	34.5	32.95	3.55M
May 28, 2025	35	33.3	33.3	35.15	33.2	2.32M
May 27, 2025	33.75	34.55	34.55	35.25	33.2	3.96M
May 26, 2025	34.9	33.75	33.75	34.9	33.5	2.34M

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