China Tobacco International (HK) Company Limited (HKG:6055)
Hong Kong
· Delayed Price · Currency is HKD 30.44
+0.50 (1.67%)
Apr 29, 2026, 4:08 PM HKT
HKG:6055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.00 | 30.88 | 30.00 | 30.44 | 30.44 | 1.67% | 818,000 |
| Apr 28, 2026 | 30.36 | 30.36 | 29.84 | 29.94 | 29.94 | -2.09% | 1,006,100 |
| Apr 27, 2026 | 30.42 | 30.82 | 29.80 | 30.58 | 30.58 | 1.26% | 1,533,100 |
| Apr 24, 2026 | 30.32 | 30.32 | 29.88 | 30.20 | 30.20 | -0.46% | 1,206,000 |
| Apr 23, 2026 | 30.72 | 30.72 | 30.18 | 30.34 | 30.34 | -1.24% | 968,000 |
| Apr 22, 2026 | 30.96 | 30.96 | 29.88 | 30.72 | 30.72 | -0.45% | 2,045,278 |
| Apr 21, 2026 | 31.28 | 31.44 | 30.50 | 30.86 | 30.86 | -0.96% | 1,634,000 |
| Apr 20, 2026 | 31.60 | 31.80 | 31.00 | 31.16 | 31.16 | -0.38% | 2,210,000 |
| Apr 17, 2026 | 32.00 | 32.00 | 30.70 | 31.28 | 31.28 | -1.64% | 1,554,000 |
| Apr 16, 2026 | 30.98 | 31.94 | 30.70 | 31.80 | 31.80 | 3.58% | 2,844,000 |
| Apr 15, 2026 | 31.06 | 31.06 | 30.22 | 30.70 | 30.70 | -0.45% | 2,374,008 |
| Apr 14, 2026 | 33.24 | 33.94 | 29.14 | 30.84 | 30.84 | -9.19% | 13,512,600 |
| Apr 13, 2026 | 34.80 | 34.80 | 33.70 | 33.96 | 33.96 | -2.92% | 1,171,000 |
| Apr 10, 2026 | 35.00 | 35.50 | 34.72 | 34.98 | 34.98 | 0.81% | 934,000 |
| Apr 9, 2026 | 35.06 | 35.50 | 34.52 | 34.70 | 34.70 | -0.69% | 752,000 |
| Apr 8, 2026 | 34.56 | 35.48 | 34.56 | 34.94 | 34.94 | 3.13% | 1,833,000 |
| Apr 2, 2026 | 34.28 | 34.54 | 33.30 | 33.88 | 33.88 | -0.94% | 1,221,000 |
| Apr 1, 2026 | 34.96 | 34.96 | 33.90 | 34.20 | 34.20 | 1.18% | 1,136,000 |
| Mar 31, 2026 | 34.88 | 34.98 | 33.70 | 33.80 | 33.80 | -1.69% | 889,904 |
| Mar 30, 2026 | 34.46 | 34.46 | 33.66 | 34.38 | 34.38 | -1.32% | 1,332,800 |
| Mar 27, 2026 | 34.48 | 35.12 | 34.46 | 34.84 | 34.84 | 1.16% | 790,442 |
| Mar 26, 2026 | 36.22 | 36.22 | 34.30 | 34.44 | 34.44 | -4.23% | 1,332,096 |
| Mar 25, 2026 | 35.92 | 36.20 | 35.04 | 35.96 | 35.96 | 1.24% | 738,000 |
| Mar 24, 2026 | 35.00 | 35.80 | 34.06 | 35.52 | 35.52 | 3.14% | 1,084,522 |
| Mar 23, 2026 | 34.50 | 35.42 | 34.28 | 34.44 | 34.44 | -3.15% | 1,693,000 |
| Mar 20, 2026 | 36.92 | 37.06 | 35.20 | 35.56 | 35.56 | -2.52% | 1,720,000 |
| Mar 19, 2026 | 37.22 | 37.38 | 36.40 | 36.48 | 36.48 | -2.82% | 1,246,000 |
| Mar 18, 2026 | 37.80 | 37.80 | 36.88 | 37.54 | 37.54 | -0.37% | 1,136,000 |
| Mar 17, 2026 | 37.76 | 38.38 | 37.34 | 37.68 | 37.68 | 0.91% | 896,000 |
| Mar 16, 2026 | 36.82 | 37.72 | 36.42 | 37.34 | 37.34 | 1.41% | 1,672,000 |
| Mar 13, 2026 | 37.76 | 37.76 | 36.80 | 36.82 | 36.82 | -2.49% | 980,030 |
| Mar 12, 2026 | 38.38 | 38.38 | 37.12 | 37.76 | 37.76 | -1.26% | 1,575,000 |
| Mar 11, 2026 | 38.64 | 39.22 | 38.00 | 38.24 | 38.24 | -0.10% | 757,000 |
| Mar 10, 2026 | 38.88 | 39.00 | 37.98 | 38.28 | 38.28 | 1.00% | 990,000 |
| 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 |