China Tobacco International (HK) Company Limited (HKG:6055)
Hong Kong
· Delayed Price · Currency is HKD 34.40
-0.18 (-0.52%)
At close: Dec 5, 2025
HKG:6055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 43.36 | 44.98 | 41.50 | 41.78 | 41.78 | -3.42% | 4,763,400 |
| Oct 8, 2025 | 43.90 | 43.90 | 42.62 | 43.26 | 43.26 | -1.32% | 528,000 |
| Oct 6, 2025 | 44.76 | 44.86 | 43.50 | 43.84 | 43.84 | -1.70% | 525,000 |
| Oct 3, 2025 | 45.60 | 45.60 | 43.70 | 44.60 | 44.60 | -0.04% | 534,050 |
| Oct 2, 2025 | 45.04 | 45.04 | 44.00 | 44.62 | 44.62 | -0.84% | 927,709 |
| Sep 30, 2025 | 45.50 | 45.50 | 44.00 | 45.00 | 45.00 | 0.67% | 2,485,000 |
| Sep 29, 2025 | 44.98 | 45.50 | 43.50 | 44.70 | 44.70 | -0.62% | 2,902,300 |
| Sep 26, 2025 | 45.40 | 46.00 | 44.40 | 44.98 | 44.98 | -1.01% | 2,635,000 |
| Sep 25, 2025 | 45.88 | 46.66 | 45.02 | 45.44 | 45.44 | -1.22% | 2,745,000 |
| Sep 24, 2025 | 46.58 | 47.00 | 45.84 | 46.00 | 46.00 | -1.25% | 2,014,400 |
| Sep 23, 2025 | 46.78 | 47.22 | 45.68 | 46.58 | 46.58 | -0.43% | 1,878,668 |
| Sep 22, 2025 | 46.28 | 47.06 | 45.88 | 46.78 | 46.78 | 1.08% | 1,525,560 |
| Sep 19, 2025 | 48.10 | 48.10 | 45.80 | 46.28 | 46.28 | -1.74% | 2,234,300 |
| Sep 18, 2025 | 46.84 | 47.64 | 45.80 | 47.10 | 47.10 | 0.56% | 2,624,200 |
| Sep 17, 2025 | 44.00 | 47.76 | 43.00 | 46.84 | 46.84 | 6.94% | 5,974,750 |
| Sep 16, 2025 | 43.70 | 44.04 | 42.50 | 43.80 | 43.80 | 0.23% | 2,787,000 |
| Sep 15, 2025 | 44.98 | 45.80 | 43.36 | 43.70 | 43.70 | -2.50% | 3,608,000 |
| Sep 12, 2025 | 44.88 | 44.96 | 43.50 | 44.82 | 44.82 | 1.31% | 1,967,000 |
| Sep 11, 2025 | 44.50 | 45.04 | 43.50 | 44.24 | 44.24 | -0.58% | 2,589,000 |
| Sep 10, 2025 | 44.98 | 44.98 | 43.68 | 44.50 | 44.50 | - | 2,183,000 |
| Sep 9, 2025 | 43.50 | 45.20 | 42.60 | 44.50 | 44.50 | 2.63% | 5,316,250 |
| Sep 8, 2025 | 43.66 | 43.66 | 42.02 | 43.36 | 43.17 | 1.40% | 2,109,000 |
| Sep 5, 2025 | 41.80 | 43.80 | 41.22 | 42.76 | 42.57 | 5.42% | 6,431,000 |
| Sep 4, 2025 | 42.56 | 42.80 | 40.10 | 40.56 | 40.38 | -4.47% | 3,746,100 |
| Sep 3, 2025 | 39.80 | 42.78 | 39.64 | 42.46 | 42.27 | 7.49% | 5,562,120 |
| Sep 2, 2025 | 40.52 | 41.46 | 39.22 | 39.50 | 39.33 | -2.52% | 2,907,200 |
| Sep 1, 2025 | 41.52 | 41.52 | 39.02 | 40.52 | 40.34 | -1.07% | 3,893,000 |
| Aug 29, 2025 | 40.26 | 41.22 | 39.70 | 40.96 | 40.78 | 2.45% | 2,946,000 |
| Aug 28, 2025 | 39.80 | 41.10 | 39.50 | 39.98 | 39.80 | 0.45% | 3,946,650 |
| Aug 27, 2025 | 39.64 | 41.16 | 39.18 | 39.80 | 39.63 | -0.20% | 3,995,000 |
| Aug 26, 2025 | 37.18 | 40.80 | 37.00 | 39.88 | 39.71 | 7.03% | 8,852,532 |
| Aug 25, 2025 | 36.98 | 37.80 | 34.56 | 37.26 | 37.10 | -1.79% | 9,939,200 |
| Aug 22, 2025 | 37.64 | 38.30 | 37.00 | 37.94 | 37.77 | 1.07% | 1,918,140 |
| Aug 21, 2025 | 36.80 | 38.80 | 36.80 | 37.54 | 37.38 | 0.81% | 2,789,140 |
| Aug 20, 2025 | 38.02 | 38.02 | 36.00 | 37.24 | 37.08 | -0.59% | 2,938,000 |
| Aug 19, 2025 | 36.76 | 37.50 | 36.12 | 37.46 | 37.30 | 1.90% | 2,798,270 |
| Aug 18, 2025 | 38.50 | 38.50 | 35.74 | 36.76 | 36.60 | -2.75% | 5,043,352 |
| Aug 15, 2025 | 37.60 | 38.08 | 37.06 | 37.80 | 37.63 | - | 3,299,350 |
| Aug 14, 2025 | 36.00 | 38.48 | 36.00 | 37.80 | 37.63 | 5.65% | 8,396,862 |
| Aug 13, 2025 | 33.48 | 36.48 | 33.48 | 35.78 | 35.62 | 7.19% | 8,945,966 |
| Aug 12, 2025 | 33.76 | 34.18 | 32.90 | 33.38 | 33.23 | -1.13% | 1,889,000 |
| Aug 11, 2025 | 32.82 | 33.98 | 32.82 | 33.76 | 33.61 | 1.08% | 2,560,000 |
| Aug 8, 2025 | 32.32 | 33.74 | 32.32 | 33.40 | 33.25 | 1.83% | 3,622,000 |
| Aug 7, 2025 | 32.00 | 32.82 | 31.78 | 32.80 | 32.66 | 3.80% | 5,000,952 |
| Aug 6, 2025 | 31.88 | 31.88 | 30.62 | 31.60 | 31.46 | 0.06% | 5,389,250 |
| Aug 5, 2025 | 32.30 | 32.30 | 31.12 | 31.58 | 31.44 | -0.32% | 2,782,000 |
| Aug 4, 2025 | 31.40 | 32.10 | 31.40 | 31.68 | 31.54 | 0.09% | 4,548,200 |
| Aug 1, 2025 | 33.00 | 33.20 | 31.55 | 31.65 | 31.51 | -3.95% | 4,839,500 |
| Jul 31, 2025 | 34.60 | 34.65 | 32.80 | 32.95 | 32.81 | -4.63% | 5,446,000 |
| Jul 30, 2025 | 34.25 | 35.55 | 33.90 | 34.55 | 34.40 | 0.44% | 7,168,140 |
| Jul 29, 2025 | 37.10 | 37.10 | 34.30 | 34.40 | 34.25 | -7.03% | 7,765,400 |
| Jul 28, 2025 | 33.70 | 38.05 | 33.30 | 37.00 | 36.84 | 13.32% | 18,672,250 |
| Jul 25, 2025 | 32.70 | 33.30 | 32.40 | 32.65 | 32.51 | - | 2,410,000 |
| Jul 24, 2025 | 32.30 | 33.55 | 32.00 | 32.65 | 32.51 | 2.03% | 3,443,921 |
| Jul 23, 2025 | 32.25 | 32.45 | 31.80 | 32.00 | 31.86 | -0.62% | 2,713,000 |
| Jul 22, 2025 | 31.90 | 32.85 | 31.80 | 32.20 | 32.06 | 0.78% | 1,921,000 |
| Jul 21, 2025 | 32.60 | 32.65 | 31.80 | 31.95 | 31.81 | -2.44% | 3,031,600 |
| Jul 18, 2025 | 32.90 | 33.35 | 32.60 | 32.75 | 32.61 | -0.46% | 1,704,000 |
| Jul 17, 2025 | 33.60 | 33.85 | 32.65 | 32.90 | 32.76 | -2.08% | 2,258,300 |
| Jul 16, 2025 | 33.95 | 33.95 | 33.15 | 33.60 | 33.45 | -0.15% | 2,032,200 |