China Tobacco International (HK) Company Limited (HKG:6055)
Hong Kong
· Delayed Price · Currency is HKD 38.40
+0.50 (1.32%)
Mar 10, 2026, 3:15 PM HKT
HKG:6055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.46 | 38.24 | 36.46 | 37.90 | 37.90 | -1.86% | 2,323,000 |
| Mar 6, 2026 | 38.72 | 40.36 | 38.30 | 38.62 | 38.62 | 0.16% | 1,283,589 |
| Mar 5, 2026 | 40.90 | 40.90 | 38.24 | 38.56 | 38.56 | -2.33% | 1,525,100 |
| Mar 4, 2026 | 38.90 | 39.82 | 38.04 | 39.48 | 39.48 | 1.08% | 1,809,296 |
| Mar 3, 2026 | 41.92 | 41.92 | 38.52 | 39.06 | 39.06 | -5.83% | 3,251,000 |
| Mar 2, 2026 | 42.00 | 43.38 | 41.22 | 41.48 | 41.48 | -4.38% | 1,820,000 |
| Feb 27, 2026 | 43.06 | 43.72 | 42.76 | 43.38 | 43.38 | 0.88% | 1,063,000 |
| Feb 26, 2026 | 43.52 | 44.00 | 41.96 | 43.00 | 43.00 | -2.27% | 1,596,200 |
| Feb 25, 2026 | 45.34 | 45.34 | 43.80 | 44.00 | 44.00 | -1.35% | 880,000 |
| Feb 24, 2026 | 45.70 | 45.70 | 43.54 | 44.60 | 44.60 | -2.45% | 1,666,000 |
| Feb 23, 2026 | 46.08 | 46.50 | 45.06 | 45.72 | 45.72 | 0.26% | 319,213 |
| Feb 20, 2026 | 46.00 | 46.10 | 41.00 | 45.60 | 45.60 | -0.87% | 692,667 |
| Feb 16, 2026 | 44.52 | 46.48 | 44.40 | 46.00 | 46.00 | 4.36% | 564,780 |
| Feb 13, 2026 | 44.20 | 44.36 | 43.00 | 44.08 | 44.08 | -0.27% | 1,689,000 |
| Feb 12, 2026 | 44.76 | 44.76 | 43.24 | 44.20 | 44.20 | -0.67% | 1,926,916 |
| Feb 11, 2026 | 43.20 | 44.66 | 42.54 | 44.50 | 44.50 | 3.01% | 3,255,800 |
| Feb 10, 2026 | 40.22 | 43.38 | 40.02 | 43.20 | 43.20 | 6.30% | 2,855,800 |
| Feb 9, 2026 | 39.52 | 41.18 | 39.04 | 40.64 | 40.64 | 3.89% | 1,594,200 |
| Feb 6, 2026 | 38.32 | 39.92 | 38.32 | 39.12 | 39.12 | -1.21% | 887,500 |
| Feb 5, 2026 | 39.12 | 39.70 | 38.70 | 39.60 | 39.60 | 0.20% | 776,000 |
| Feb 4, 2026 | 38.98 | 39.92 | 38.70 | 39.52 | 39.52 | 0.25% | 902,000 |
| Feb 3, 2026 | 39.18 | 39.92 | 38.58 | 39.42 | 39.42 | -0.20% | 687,000 |
| Feb 2, 2026 | 39.70 | 40.94 | 38.04 | 39.50 | 39.50 | 2.38% | 2,620,000 |
| Jan 30, 2026 | 39.00 | 39.00 | 38.00 | 38.58 | 38.58 | -1.63% | 1,585,000 |
| Jan 29, 2026 | 39.62 | 39.62 | 38.66 | 39.22 | 39.22 | -0.86% | 1,643,000 |
| Jan 28, 2026 | 39.40 | 39.86 | 38.86 | 39.56 | 39.56 | 0.41% | 1,310,286 |
| Jan 27, 2026 | 39.00 | 40.04 | 38.90 | 39.40 | 39.40 | -0.71% | 1,432,005 |
| Jan 26, 2026 | 40.50 | 40.80 | 38.76 | 39.68 | 39.68 | -2.75% | 2,777,100 |
| Jan 23, 2026 | 40.66 | 41.16 | 40.10 | 40.80 | 40.80 | 0.34% | 1,751,000 |
| Jan 22, 2026 | 41.10 | 41.76 | 39.40 | 40.66 | 40.66 | 0.20% | 4,204,300 |
| Jan 21, 2026 | 36.50 | 40.70 | 36.50 | 40.58 | 40.58 | 11.18% | 8,758,600 |
| Jan 20, 2026 | 34.50 | 36.78 | 34.50 | 36.50 | 36.50 | 6.04% | 3,817,000 |
| Jan 19, 2026 | 33.80 | 35.10 | 33.80 | 34.42 | 34.42 | 2.02% | 1,916,000 |
| Jan 16, 2026 | 34.30 | 34.80 | 33.68 | 33.74 | 33.74 | -0.76% | 1,157,600 |
| Jan 15, 2026 | 34.28 | 34.42 | 33.56 | 34.00 | 34.00 | -0.23% | 2,306,200 |
| Jan 14, 2026 | 35.20 | 35.20 | 33.74 | 34.08 | 34.08 | -2.63% | 2,687,000 |
| Jan 13, 2026 | 34.96 | 35.60 | 34.50 | 35.00 | 35.00 | 0.17% | 1,478,111 |
| Jan 12, 2026 | 35.24 | 35.78 | 34.80 | 34.94 | 34.94 | -2.40% | 1,390,000 |
| Jan 9, 2026 | 35.20 | 35.98 | 35.08 | 35.80 | 35.80 | 1.99% | 1,012,000 |
| Jan 8, 2026 | 35.44 | 35.44 | 34.62 | 35.10 | 35.10 | -0.28% | 1,002,000 |
| Jan 7, 2026 | 35.22 | 36.22 | 34.88 | 35.20 | 35.20 | -0.85% | 1,836,100 |
| Jan 6, 2026 | 35.84 | 35.86 | 34.86 | 35.50 | 35.50 | -0.95% | 1,758,100 |
| Jan 5, 2026 | 36.18 | 36.80 | 35.68 | 35.84 | 35.84 | 0.28% | 2,381,000 |
| Jan 2, 2026 | 35.52 | 36.28 | 34.80 | 35.74 | 35.74 | 0.62% | 621,400 |
| Dec 31, 2025 | 35.14 | 36.10 | 35.10 | 35.52 | 35.52 | 1.08% | 1,290,050 |
| Dec 30, 2025 | 36.02 | 36.60 | 34.90 | 35.14 | 35.14 | -1.01% | 1,207,032 |
| Dec 29, 2025 | 34.70 | 36.50 | 34.70 | 35.50 | 35.50 | 2.01% | 2,925,000 |
| Dec 24, 2025 | 34.40 | 35.48 | 34.40 | 34.80 | 34.80 | 0.12% | 569,283 |
| Dec 23, 2025 | 35.08 | 35.40 | 34.54 | 34.76 | 34.76 | -0.74% | 606,000 |
| Dec 22, 2025 | 35.30 | 35.36 | 34.50 | 35.02 | 35.02 | 1.57% | 1,442,000 |
| Dec 19, 2025 | 32.08 | 35.34 | 32.08 | 34.48 | 34.48 | 6.68% | 3,713,000 |
| Dec 18, 2025 | 32.56 | 32.56 | 32.00 | 32.32 | 32.32 | -1.22% | 862,000 |
| Dec 17, 2025 | 32.80 | 33.00 | 31.86 | 32.72 | 32.72 | -0.49% | 1,879,000 |
| Dec 16, 2025 | 32.72 | 33.08 | 32.22 | 32.88 | 32.88 | -0.60% | 1,175,000 |
| Dec 15, 2025 | 32.50 | 33.52 | 32.50 | 33.08 | 33.08 | -0.72% | 1,559,590 |
| Dec 12, 2025 | 33.52 | 34.00 | 32.96 | 33.32 | 33.32 | -0.60% | 1,121,000 |
| Dec 11, 2025 | 33.08 | 33.76 | 33.02 | 33.52 | 33.52 | 0.72% | 1,219,300 |
| Dec 10, 2025 | 33.66 | 33.66 | 32.94 | 33.28 | 33.28 | -1.19% | 1,167,000 |
| Dec 9, 2025 | 34.12 | 34.30 | 33.60 | 33.68 | 33.68 | -1.29% | 816,000 |
| Dec 8, 2025 | 34.60 | 34.60 | 33.98 | 34.12 | 34.12 | -0.81% | 983,000 |
| Dec 5, 2025 | 34.58 | 34.58 | 34.08 | 34.40 | 34.40 | -0.52% | 840,000 |
| Dec 4, 2025 | 34.62 | 34.62 | 34.10 | 34.58 | 34.58 | 0.76% | 701,000 |
| Dec 3, 2025 | 34.78 | 34.80 | 34.18 | 34.32 | 34.32 | -1.32% | 808,011 |
| Dec 2, 2025 | 34.92 | 35.20 | 34.30 | 34.78 | 34.78 | -0.40% | 616,000 |
| Dec 1, 2025 | 35.92 | 35.92 | 34.50 | 34.92 | 34.92 | -0.85% | 904,000 |
| Nov 28, 2025 | 34.98 | 35.28 | 34.70 | 35.22 | 35.22 | 0.69% | 469,000 |
| Nov 27, 2025 | 35.00 | 35.60 | 34.66 | 34.98 | 34.98 | 0.11% | 820,650 |
| Nov 26, 2025 | 34.92 | 35.48 | 34.62 | 34.94 | 34.94 | 0.06% | 811,000 |
| Nov 25, 2025 | 34.58 | 35.38 | 33.88 | 34.92 | 34.92 | 3.25% | 2,267,000 |
| Nov 24, 2025 | 33.70 | 33.90 | 33.10 | 33.82 | 33.82 | 1.74% | 1,864,105 |
| Nov 21, 2025 | 33.88 | 34.46 | 32.94 | 33.24 | 33.24 | -3.60% | 6,355,800 |
| Nov 20, 2025 | 35.86 | 36.06 | 34.38 | 34.48 | 34.48 | -3.85% | 4,465,246 |
| Nov 19, 2025 | 37.38 | 37.48 | 35.14 | 35.86 | 35.86 | -2.40% | 2,775,000 |
| Nov 18, 2025 | 36.52 | 37.18 | 36.52 | 36.74 | 36.74 | -1.34% | 1,483,300 |
| Nov 17, 2025 | 37.60 | 37.70 | 36.78 | 37.24 | 37.24 | -1.59% | 1,602,100 |
| Nov 14, 2025 | 38.70 | 39.60 | 37.72 | 37.84 | 37.84 | -2.27% | 2,146,000 |
| Nov 13, 2025 | 39.70 | 40.00 | 38.20 | 38.72 | 38.72 | -1.48% | 2,945,300 |
| Nov 12, 2025 | 37.22 | 39.56 | 36.76 | 39.30 | 39.30 | 5.59% | 4,459,703 |
| Nov 11, 2025 | 36.50 | 37.28 | 36.42 | 37.22 | 37.22 | 1.97% | 1,968,003 |
| Nov 10, 2025 | 36.50 | 36.78 | 36.20 | 36.50 | 36.50 | -0.11% | 2,146,000 |
| Nov 7, 2025 | 37.30 | 37.30 | 36.12 | 36.54 | 36.54 | -1.03% | 1,892,800 |
| Nov 6, 2025 | 37.40 | 37.56 | 36.50 | 36.92 | 36.92 | -1.07% | 1,980,000 |
| Nov 5, 2025 | 37.70 | 37.70 | 36.28 | 37.32 | 37.32 | -1.01% | 1,898,000 |
| Nov 4, 2025 | 38.20 | 38.28 | 37.50 | 37.70 | 37.70 | -2.08% | 1,058,200 |
| Nov 3, 2025 | 37.40 | 38.60 | 37.40 | 38.50 | 38.50 | 1.69% | 1,027,000 |
| Oct 31, 2025 | 37.88 | 38.52 | 37.42 | 37.86 | 37.86 | -0.05% | 1,451,000 |
| Oct 30, 2025 | 38.98 | 38.98 | 37.68 | 37.88 | 37.88 | -1.61% | 2,558,800 |
| Oct 28, 2025 | 40.16 | 40.64 | 38.32 | 38.50 | 38.50 | -3.36% | 2,277,000 |
| Oct 27, 2025 | 39.60 | 40.20 | 39.08 | 39.84 | 39.84 | 2.36% | 1,469,062 |
| Oct 24, 2025 | 38.96 | 39.54 | 38.52 | 38.92 | 38.92 | -0.10% | 1,919,000 |
| Oct 23, 2025 | 39.14 | 39.40 | 38.30 | 38.96 | 38.96 | -0.81% | 1,976,000 |
| Oct 22, 2025 | 40.20 | 40.40 | 38.62 | 39.28 | 39.28 | -2.82% | 2,698,000 |
| Oct 21, 2025 | 40.54 | 41.14 | 40.38 | 40.42 | 40.42 | 0.60% | 972,000 |
| Oct 20, 2025 | 40.58 | 41.00 | 40.12 | 40.18 | 40.18 | -0.25% | 742,070 |
| Oct 17, 2025 | 41.50 | 41.50 | 40.00 | 40.28 | 40.28 | -2.71% | 1,475,000 |
| Oct 16, 2025 | 41.08 | 42.02 | 41.00 | 41.40 | 41.40 | 0.98% | 1,554,000 |
| Oct 15, 2025 | 41.00 | 41.42 | 40.50 | 41.00 | 41.00 | 0.99% | 977,630 |
| Oct 14, 2025 | 42.80 | 42.92 | 40.40 | 40.60 | 40.60 | -4.02% | 1,838,030 |
| Oct 13, 2025 | 41.36 | 42.60 | 40.90 | 42.30 | 42.30 | 0.52% | 2,133,500 |
| Oct 10, 2025 | 41.78 | 43.22 | 41.28 | 42.08 | 42.08 | 0.72% | 2,160,419 |