China Tobacco International (HK) Company Limited (6055.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6055.HK Historical Return
If you invested $1000 in China Tobacco International (HK) Company Limited (6055.HK) since IPO date, it would be worth $4,666.67 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,594.2, while $1000 invested 1 year ago would be worth $732.4. This corresponds to total returns of 366.67%, 59.42%, -26.76%, respectively, with annualized returns of 24.04%, 9.77%, -26.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6055.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 24.5 | 24.16 | 24.16 | 24.96 | 23 | 8.7M |
| July 30, 2026 | 23.72 | 25.1 | 25.1 | 25.92 | 23.52 | 13.5M |
| July 29, 2026 | 21.42 | 23.7 | 23.7 | 23.74 | 21.42 | 6.02M |
| July 28, 2026 | 21.6 | 21.84 | 21.84 | 22.16 | 21.16 | 1.5M |
| July 27, 2026 | 20.9 | 21.6 | 21.6 | 21.76 | 20.9 | 1.13M |
| July 24, 2026 | 21.16 | 21.28 | 21.28 | 21.46 | 20.8 | 1.99M |
| July 23, 2026 | 22.12 | 21.5 | 21.5 | 22.12 | 21.28 | 1.87M |
| July 22, 2026 | 22.22 | 21.74 | 21.74 | 22.22 | 21.4 | 2.34M |
| July 21, 2026 | 21.6 | 22.22 | 22.22 | 22.56 | 21.26 | 4.39M |
| July 20, 2026 | 20.9 | 21.52 | 21.52 | 21.78 | 20.9 | 3.18M |
| July 17, 2026 | 21.54 | 20.56 | 20.56 | 22.46 | 20.36 | 3.76M |
| July 16, 2026 | 20.8 | 21.54 | 21.54 | 21.92 | 20.54 | 4.12M |
| July 15, 2026 | 20.22 | 20.44 | 20.44 | 21 | 20.14 | 2.47M |
| July 14, 2026 | 20.38 | 20.22 | 20.22 | 20.38 | 19.62 | 1.62M |
| July 13, 2026 | 19.99 | 20.38 | 20.38 | 20.7 | 19.8 | 2.5M |
| July 10, 2026 | 19.78 | 19.99 | 19.99 | 20.8 | 19.42 | 2.62M |
| July 09, 2026 | 19.95 | 19.69 | 19.69 | 20.38 | 19.53 | 1.63M |
| July 08, 2026 | 19.68 | 20.22 | 20.22 | 20.28 | 19.37 | 3.01M |
| July 07, 2026 | 20.44 | 19.57 | 19.57 | 20.44 | 19.34 | 1.56M |
| July 06, 2026 | 20.26 | 20.1 | 20.1 | 20.26 | 19.7 | 1.38M |
| July 03, 2026 | 21.06 | 20.12 | 20.12 | 21.06 | 20.06 | 2.12M |
| July 02, 2026 | 19.25 | 20.04 | 20.04 | 21 | 19.25 | 4.41M |
| June 30, 2026 | 19.76 | 19.2 | 19.2 | 19.76 | 18.85 | 2.13M |
| June 29, 2026 | 18.51 | 19.76 | 19.76 | 20.1 | 18.51 | 3.62M |
| June 26, 2026 | 19 | 18.88 | 18.88 | 19.17 | 18.65 | 1.85M |
| June 25, 2026 | 19.2 | 19.18 | 19.18 | 19.33 | 18.64 | 3.01M |
| June 24, 2026 | 19.8 | 19.21 | 19.21 | 19.86 | 18.99 | 2.8M |
| June 23, 2026 | 20.5 | 19.63 | 19.63 | 20.5 | 19.53 | 3.57M |
| June 22, 2026 | 20.4 | 20.5 | 20.5 | 21.04 | 19.51 | 3.7M |
| June 18, 2026 | 20.86 | 20.9 | 20.9 | 21.02 | 20.5 | 1.94M |
| June 17, 2026 | 21.16 | 20.94 | 20.94 | 21.4 | 20.82 | 993,311 |
| June 16, 2026 | 22 | 21.28 | 21.28 | 22 | 21.06 | 1.31M |
| June 15, 2026 | 21.9 | 21.74 | 21.74 | 22.12 | 21.42 | 1.19M |
| June 12, 2026 | 21.58 | 21.74 | 21.74 | 21.86 | 21.34 | 1.21M |
| June 11, 2026 | 22 | 21.46 | 21.46 | 22 | 21.02 | 1.63M |
| June 10, 2026 | 21.8 | 21.76 | 21.76 | 21.8 | 21.12 | 2.44M |
| June 09, 2026 | 22.32 | 21.8 | 21.8 | 22.32 | 21.46 | 3.58M |
| June 08, 2026 | 22.9 | 22.32 | 22.32 | 23 | 22.08 | 4.02M |
| June 05, 2026 | 23.4 | 23.26 | 23.26 | 23.62 | 23.12 | 1.22M |
| June 04, 2026 | 24.02 | 23.36 | 23.36 | 24.18 | 23.36 | 2.07M |
| June 03, 2026 | 25 | 24.18 | 24.18 | 25.28 | 24 | 1.7M |
| June 02, 2026 | 24.98 | 25 | 25 | 25.06 | 24.14 | 2.38M |
| June 01, 2026 | 24.68 | 25.06 | 25.06 | 25.46 | 24.24 | 3.07M |
| May 29, 2026 | 23.84 | 24.68 | 24.68 | 25.44 | 23.52 | 4.25M |
| May 28, 2026 | 24.68 | 23.56 | 23.56 | 24.68 | 23.34 | 2.35M |
| May 27, 2026 | 24.78 | 24.02 | 24.02 | 24.78 | 23.8 | 2.26M |
| May 26, 2026 | 24.9 | 24.38 | 24.38 | 25 | 23.94 | 3.76M |
| May 22, 2026 | 24.8 | 24.92 | 24.92 | 25.08 | 24.14 | 1.72M |
| May 21, 2026 | 25.56 | 24.8 | 24.8 | 25.56 | 24.48 | 1.9M |
| May 20, 2026 | 25.5 | 25.2 | 25.2 | 25.54 | 24.84 | 1.93M |
| May 19, 2026 | 25.64 | 25.54 | 25.54 | 26.06 | 25.32 | 1.81M |
| May 18, 2026 | 26.8 | 25.64 | 25.64 | 26.8 | 25.46 | 2.39M |
| May 15, 2026 | 27.28 | 26.7 | 26.7 | 27.28 | 26.5 | 2.04M |
| May 14, 2026 | 27.44 | 27.18 | 27.18 | 27.44 | 26.8 | 1.49M |
| May 13, 2026 | 27.88 | 27.28 | 27.28 | 27.92 | 27.14 | 2.5M |
| May 12, 2026 | 28.58 | 27.92 | 27.92 | 28.58 | 27.54 | 2.06M |
| May 11, 2026 | 28.92 | 28.08 | 28.08 | 28.98 | 27.7 | 3.67M |
| May 08, 2026 | 29.2 | 29.08 | 29.08 | 29.92 | 28.94 | 1.5M |
| May 07, 2026 | 29.1 | 29.82 | 29.82 | 30.18 | 29.1 | 1.47M |
| May 06, 2026 | 29.04 | 29.04 | 29.04 | 29.48 | 28.6 | 2.32M |
AD
