CHINA TOBACCO INTERNATIONAL (HK) COMPANY LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 06055  2019-06-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-13 0 10 44.08 43.82 44.10 719,220,538 44.08 43.82 44.10 38.04 44.76 17,194,216 41.829 14.26%
2026-01-30 0 21 38.58 38.56 38.58 1,743,467,671 38.58 38.56 38.58 33.56 41.76 46,823,802 37.235 8.61%
2025-12-31 0 21 35.52 35.50 35.52 902,106,626 35.52 35.50 35.52 31.86 36.60 26,403,266 34.166 0.85%
2025-11-28 0 20 35.22 35.06 35.22 1,609,958,248 35.22 35.06 35.22 32.94 40.00 44,434,207 36.232 -6.97%
2025-10-31 0 20 37.86 37.78 37.86 1,360,411,594 37.86 37.78 37.86 37.42 45.60 33,479,670 40.634 -15.87%
2025-09-30 0 22 45.00 44.92 45.00 3,076,889,835 45.00 44.92 45.00 38.85 48.10 70,226,331 43.814 10.35%
2025-08-29 0 21 40.96 40.94 40.96 3,463,422,473 40.78 40.76 40.78 30.49 41.04 96,863,813 35.756 24.31%
2025-07-31 0 22 32.95 32.90 32.95 3,230,006,891 32.81 32.76 32.81 29.52 37.88 97,008,795 33.296 7.15%
2025-06-30 0 21 30.75 30.75 30.85 2,522,725,652 30.62 30.62 30.71 29.87 38.64 75,721,301 33.316 -9.31%
2025-05-30 0 20 34.25 34.25 34.30 3,702,873,486 33.76 33.76 33.81 24.15 35.24 118,194,806 31.329 37.00%
2025-04-30 0 19 25.00 24.95 25.00 1,240,396,737 24.64 24.59 24.64 19.54 24.99 55,835,660 22.215 7.53%
2025-03-31 0 21 23.25 23.20 23.25 1,833,080,127 22.92 22.87 22.92 22.72 28.19 73,872,495 24.814 -8.46%
2025-02-28 0 20 25.40 25.40 25.55 1,499,982,169 25.04 25.04 25.18 24.84 29.87 55,097,250 27.224 -9.29%
2025-01-28 0 19 28.00 27.90 28.00 1,286,641,269 27.60 27.50 27.60 20.95 28.54 52,151,518 24.671 17.89%
2024-12-31 0 20 23.75 23.75 23.85 1,352,298,918 23.41 23.41 23.51 22.52 27.50 53,462,917 25.294 -2.26%
2024-11-29 0 21 24.30 24.25 24.30 2,333,584,262 23.95 23.90 23.95 22.33 28.83 95,356,926 24.472 -3.38%
2024-10-31 0 21 25.15 25.10 25.15 2,400,563,432 24.79 24.74 24.79 17.43 25.97 111,692,457 21.493 25.75%
2024-09-30 0 19 20.00 19.94 20.00 735,985,625 19.71 19.65 19.71 14.57 20.55 41,812,535 17.602 20.77%
2024-08-30 0 22 16.72 16.72 16.76 577,550,406 16.32 16.32 16.36 13.16 16.77 38,909,149 14.844 6.91%
2024-07-31 0 22 15.64 15.64 15.66 723,822,977 15.27 15.27 15.29 13.96 16.69 48,580,480 14.899 -6.24%
2024-06-28 0 19 16.68 16.68 16.74 1,380,333,202 16.28 16.28 16.34 13.20 17.46 85,349,260 16.173 21.93%
2024-05-31 0 21 13.68 13.68 13.74 662,461,677 13.35 13.35 13.41 11.46 14.10 52,066,157 12.723 16.55%
2024-04-30 0 20 12.02 11.98 12.02 343,012,213 11.46 11.42 11.46 9.447 11.71 32,403,233 10.586 16.02%
2024-03-28 0 20 10.36 10.32 10.36 289,916,276 9.876 9.838 9.876 8.951 10.64 29,095,228 9.9644 5.61%
2024-02-29 0 19 9.810 9.700 9.810 127,746,336 9.352 9.247 9.352 8.208 9.609 14,227,399 8.9789 6.86%
2024-01-31 0 22 9.180 9.110 9.180 136,993,466 8.751 8.684 8.751 8.503 9.723 15,030,427 9.1144 -6.99%
2023-12-29 0 19 9.870 9.870 9.900 130,595,771 9.409 9.409 9.437 9.142 10.31 13,550,582 9.6377 -7.06%
2023-11-30 0 22 10.62 10.62 10.72 142,535,016 10.12 10.12 10.22 9.723 10.91 13,784,289 10.340 4.94%
2023-10-31 0 20 10.12 10.12 10.22 129,269,351 9.647 9.647 9.742 9.495 10.92 12,713,551 10.168 -9.64%
2023-09-29 0 19 11.20 11.08 11.20 167,877,098 10.68 10.56 10.68 10.01 11.02 15,887,816 10.566 -1.23%
2023-08-31 0 23 11.34 11.34 11.38 244,059,095 10.81 10.81 10.85 10.56 12.56 21,178,146 11.524 -10.00%
2023-07-31 0 20 12.60 12.60 12.64 230,222,594 12.01 12.01 12.05 9.781 12.26 20,797,043 11.070 16.45%
2023-06-30 0 21 10.82 10.82 10.84 308,359,119 10.31 10.31 10.33 8.660 10.95 29,689,985 10.386 19.36%
2023-05-31 0 21 9.230 9.230 9.330 88,933,677 8.642 8.642 8.735 8.576 9.568 9,828,638 9.0484 -6.29%
2023-04-28 0 17 9.850 9.840 9.890 98,556,880 9.222 9.213 9.259 9.063 9.606 10,535,719 9.3545 -3.43%
2023-03-31 0 23 10.20 10.10 10.20 228,467,686 9.550 9.456 9.550 9.353 11.23 22,912,047 9.9715 -7.61%
2023-02-28 0 20 11.04 10.94 11.04 205,720,101 10.34 10.24 10.34 10.11 12.25 18,370,217 11.199 -8.76%
2023-01-31 0 18 12.10 12.10 12.12 145,556,099 11.33 11.33 11.35 10.58 11.74 12,949,620 11.240 3.95%
2022-12-30 0 20 11.64 11.62 11.64 335,331,115 10.90 10.88 10.90 9.147 11.52 31,692,489 10.581 14.79%
2022-11-30 0 22 10.14 10.08 10.14 272,301,169 9.494 9.437 9.494 7.200 9.531 32,415,373 8.4004 34.13%
2022-10-31 0 20 7.560 7.530 7.560 150,893,535 7.078 7.050 7.078 7.050 8.482 19,837,737 7.6064 -7.47%
2022-09-30 0 21 8.170 8.120 8.170 134,877,729 7.649 7.602 7.649 7.462 10.94 15,139,365 8.9091 -29.57%
2022-08-31 0 23 11.60 11.60 11.66 99,194,831 10.86 10.86 10.92 9.980 10.92 9,563,750 10.372 2.29%
2022-07-29 0 20 11.34 11.32 11.34 98,360,962 10.62 10.60 10.62 10.60 11.95 8,763,936 11.223 -10.99%
2022-06-30 0 21 12.74 12.72 12.74 204,292,552 11.93 11.91 11.93 10.18 12.21 18,179,798 11.237 9.78%
2022-05-31 0 20 11.76 11.74 11.76 143,300,397 10.87 10.85 10.87 10.37 11.66 13,184,786 10.869 -5.92%
2022-04-29 0 18 12.50 12.50 12.52 144,757,280 11.55 11.55 11.57 11.22 12.84 12,119,786 11.944 -6.30%
2022-03-31 0 23 13.34 13.30 13.34 434,177,902 12.33 12.29 12.33 11.38 13.62 34,685,894 12.517 -8.63%
2022-02-28 0 17 14.60 14.50 14.60 132,302,047 13.49 13.40 13.49 13.32 14.38 9,515,747 13.903 -2.67%
2022-01-31 0 21 15.00 15.00 15.08 225,303,658 13.86 13.86 13.93 13.40 14.84 15,909,086 14.162 -4.46%
2021-12-31 0 22 15.70 15.68 15.70 332,080,086 14.51 14.49 14.51 14.51 16.78 21,214,171 15.654 -11.20%
2021-11-30 0 22 17.68 17.60 17.68 834,002,053 16.34 16.26 16.34 15.41 18.11 49,467,808 16.859 -1.23%
2021-10-29 0 18 17.90 17.90 17.92 612,486,488 16.54 16.54 16.56 14.14 17.48 37,278,982 16.430 7.70%
2021-09-30 0 21 16.62 16.50 16.62 382,381,520 15.36 15.25 15.36 13.64 16.17 26,060,179 14.673 7.36%
2021-08-31 0 22 15.48 15.44 15.48 187,941,133 14.30 14.27 14.30 13.40 15.08 13,222,775 14.213 1.18%
2021-07-30 0 21 15.30 15.30 15.32 312,082,437 14.14 14.14 14.15 13.80 15.91 21,120,500 14.776 -9.47%
2021-06-30 0 21 16.90 16.90 16.92 363,422,450 15.61 15.61 15.63 15.52 17.37 22,247,275 16.336 -4.09%
2021-05-31 0 20 17.62 17.60 17.66 479,410,957 16.28 16.26 16.32 15.23 17.43 29,420,648 16.295 -0.23%
2021-04-30 0 19 17.70 17.60 17.70 534,253,094 16.32 16.23 16.32 16.13 19.08 31,174,215 17.138 -12.38%
2021-03-31 0 23 20.20 20.10 20.20 1,605,115,549 18.62 18.53 18.62 14.58 19.82 94,872,767 16.919 12.47%
2021-02-26 0 18 17.96 17.80 17.96 1,726,396,294 16.56 16.41 16.56 13.96 19.87 101,657,598 16.982 18.78%
2021-01-29 0 20 15.12 15.10 15.12 1,406,536,430 13.94 13.92 13.94 13.33 17.07 92,758,096 15.163 1.75%
2020-12-31 0 22 14.86 14.86 14.90 297,434,871 13.70 13.70 13.74 13.42 15.17 20,803,904 14.297 -7.93%
2020-11-30 0 21 16.14 16.10 16.14 473,734,406 14.88 14.84 14.88 13.39 15.30 32,952,478 14.376 10.40%
2020-10-30 0 18 14.62 14.60 14.62 205,425,586 13.48 13.46 13.48 13.37 14.64 14,831,078 13.851 -0.54%
2020-09-30 0 22 14.70 14.70 14.76 671,026,059 13.55 13.55 13.61 13.00 15.84 47,158,202 14.229 -6.01%
2020-08-31 0 21 15.64 15.64 15.66 535,360,676 14.42 14.42 14.44 13.94 15.54 36,251,693 14.768 -5.44%
2020-07-31 0 22 16.54 16.54 16.58 2,396,024,842 15.25 15.25 15.28 14.10 18.35 147,677,567 16.225 4.95%
2020-06-30 0 21 15.76 15.74 15.76 1,676,405,780 14.53 14.51 14.53 13.48 16.32 111,097,300 15.090 7.50%
2020-05-29 0 20 14.82 14.74 14.86 535,823,181 13.51 13.44 13.55 13.04 14.68 38,913,036 13.770 -2.24%
2020-04-29 0 19 15.16 15.16 15.24 440,406,830 13.82 13.82 13.90 13.35 14.96 31,075,043 14.172 1.34%
2020-03-31 0 22 14.96 14.92 14.96 1,165,380,525 13.64 13.61 13.64 12.75 16.80 80,005,218 14.566 -10.74%
2020-02-28 0 20 16.76 16.74 16.76 1,176,079,980 15.28 15.27 15.28 12.86 17.40 75,898,874 15.495 11.73%
2020-01-31 0 20 15.00 14.98 15.00 773,181,343 13.68 13.66 13.68 13.57 18.00 48,028,349 16.098 -21.79%
2019-12-31 0 20 19.18 19.18 19.20 901,818,026 17.49 17.49 17.51 15.87 18.65 51,498,268 17.512 9.85%
2019-11-29 0 21 17.46 17.44 17.46 1,261,076,406 15.92 15.90 15.92 15.74 19.29 72,296,779 17.443 -3.64%
2019-10-31 0 21 18.12 18.12 18.14 1,544,200,587 16.52 16.52 16.54 15.50 19.79 87,895,641 17.569 -9.40%
2019-09-30 0 21 20.00 20.00 20.10 3,213,824,259 18.24 18.24 18.33 18.22 22.84 153,513,275 20.935 -3.61%
2019-08-30 0 22 20.75 20.70 20.75 8,817,745,052 18.92 18.88 18.92 16.91 24.44 410,468,672 21.482 -17.98%
2019-07-31 0 22 25.30 25.25 25.30 18,820,755,514 23.07 23.03 23.07 12.22 25.99 1,049,892,711 17.926 94.02%
2019-06-28 0 13 13.04 13.08 13.10 8,392,106,944 11.89 11.93 11.95 4.496 11.95 1,151,822,949 7.2859

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top