Hangzhou Toka Ink Co.,Ltd. (SHA:688571)
China · Delayed Price · Currency is CNY 8.10
-0.03 (-0.37%)
Jan 30, 2026, 3:00 PM CST
Hangzhou Toka Ink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.10 | 8.18 | 7.98 | 8.10 | 8.10 | -0.37% | 3,876,687 |
| Jan 29, 2026 | 8.01 | 8.29 | 7.93 | 8.13 | 8.13 | 0.99% | 5,580,117 |
| Jan 28, 2026 | 8.04 | 8.12 | 8.01 | 8.05 | 8.05 | -0.12% | 2,558,438 |
| Jan 27, 2026 | 8.09 | 8.15 | 7.85 | 8.06 | 8.06 | -0.37% | 3,294,942 |
| Jan 26, 2026 | 8.13 | 8.19 | 8.03 | 8.09 | 8.09 | -0.61% | 3,893,296 |
| Jan 23, 2026 | 8.18 | 8.19 | 8.11 | 8.14 | 8.14 | -0.25% | 3,275,922 |
| Jan 22, 2026 | 8.12 | 8.20 | 8.12 | 8.16 | 8.16 | -0.12% | 2,686,900 |
| Jan 21, 2026 | 8.15 | 8.19 | 8.07 | 8.17 | 8.17 | 0.49% | 2,680,349 |
| Jan 20, 2026 | 8.13 | 8.20 | 8.07 | 8.13 | 8.13 | - | 3,039,470 |
| Jan 19, 2026 | 8.00 | 8.14 | 7.99 | 8.13 | 8.13 | 1.63% | 3,286,695 |
| Jan 16, 2026 | 8.06 | 8.06 | 7.91 | 8.00 | 8.00 | -0.25% | 3,167,507 |
| Jan 15, 2026 | 7.90 | 8.03 | 7.88 | 8.02 | 8.02 | 1.52% | 4,868,676 |
| Jan 14, 2026 | 7.82 | 7.98 | 7.75 | 7.90 | 7.90 | 0.51% | 4,899,311 |
| Jan 13, 2026 | 7.93 | 7.95 | 7.83 | 7.86 | 7.86 | -1.01% | 4,433,021 |
| Jan 12, 2026 | 7.84 | 7.97 | 7.80 | 7.94 | 7.94 | 1.79% | 5,537,085 |
| Jan 9, 2026 | 7.68 | 7.89 | 7.68 | 7.80 | 7.80 | 1.30% | 4,955,967 |
| Jan 8, 2026 | 7.65 | 7.76 | 7.65 | 7.70 | 7.70 | -0.39% | 4,038,746 |
| Jan 7, 2026 | 7.60 | 7.78 | 7.52 | 7.73 | 7.73 | 2.11% | 5,381,174 |
| Jan 6, 2026 | 7.46 | 7.60 | 7.46 | 7.57 | 7.57 | 0.80% | 3,276,375 |
| Jan 5, 2026 | 7.50 | 7.60 | 7.42 | 7.51 | 7.51 | 0.81% | 4,467,285 |
| Dec 31, 2025 | 7.45 | 7.52 | 7.37 | 7.45 | 7.45 | -0.40% | 1,831,192 |
| Dec 30, 2025 | 7.50 | 7.54 | 7.43 | 7.48 | 7.48 | -0.80% | 1,840,357 |
| Dec 29, 2025 | 7.53 | 7.59 | 7.46 | 7.54 | 7.54 | 0.40% | 2,582,484 |
| Dec 26, 2025 | 7.54 | 7.59 | 7.45 | 7.51 | 7.51 | -0.27% | 3,581,591 |
| Dec 25, 2025 | 7.41 | 7.53 | 7.40 | 7.53 | 7.53 | 1.35% | 2,609,107 |
| Dec 24, 2025 | 7.43 | 7.49 | 7.36 | 7.43 | 7.43 | 0.41% | 2,331,402 |
| Dec 23, 2025 | 7.44 | 7.45 | 7.36 | 7.40 | 7.40 | -0.13% | 2,367,580 |
| Dec 22, 2025 | 7.54 | 7.54 | 7.41 | 7.41 | 7.41 | -0.94% | 2,871,290 |
| Dec 19, 2025 | 7.30 | 7.59 | 7.26 | 7.48 | 7.48 | 3.31% | 4,321,719 |
| Dec 18, 2025 | 7.07 | 7.30 | 7.07 | 7.24 | 7.24 | 1.69% | 2,774,654 |
| Dec 17, 2025 | 7.13 | 7.13 | 6.98 | 7.12 | 7.12 | 0.28% | 2,827,692 |
| Dec 16, 2025 | 7.24 | 7.24 | 7.03 | 7.10 | 7.10 | -1.80% | 3,475,430 |
| Dec 15, 2025 | 7.13 | 7.25 | 7.07 | 7.23 | 7.23 | 1.40% | 2,506,842 |
| Dec 12, 2025 | 7.20 | 7.27 | 7.11 | 7.13 | 7.13 | -0.97% | 3,116,108 |
| Dec 11, 2025 | 7.27 | 7.31 | 7.19 | 7.20 | 7.20 | -1.10% | 3,135,790 |
| Dec 10, 2025 | 7.31 | 7.37 | 7.26 | 7.28 | 7.28 | -0.95% | 2,378,285 |
| Dec 9, 2025 | 7.42 | 7.49 | 7.31 | 7.35 | 7.35 | -0.68% | 2,811,207 |
| Dec 8, 2025 | 7.37 | 7.44 | 7.36 | 7.40 | 7.40 | 0.82% | 2,616,059 |
| Dec 5, 2025 | 7.25 | 7.37 | 7.20 | 7.34 | 7.34 | 1.10% | 2,680,172 |
| Dec 4, 2025 | 7.34 | 7.37 | 7.24 | 7.26 | 7.26 | -1.36% | 2,314,743 |
| Dec 3, 2025 | 7.44 | 7.44 | 7.29 | 7.36 | 7.36 | -0.67% | 2,491,742 |
| Dec 2, 2025 | 7.46 | 7.46 | 7.34 | 7.41 | 7.41 | -0.27% | 2,511,002 |
| Dec 1, 2025 | 7.44 | 7.51 | 7.41 | 7.43 | 7.43 | -0.13% | 3,352,115 |
| Nov 28, 2025 | 7.36 | 7.44 | 7.29 | 7.44 | 7.44 | 1.50% | 3,019,437 |
| Nov 27, 2025 | 7.18 | 7.38 | 7.15 | 7.33 | 7.33 | 1.95% | 3,925,377 |
| Nov 26, 2025 | 7.27 | 7.37 | 7.18 | 7.19 | 7.19 | -0.96% | 4,087,245 |
| Nov 25, 2025 | 7.32 | 7.37 | 7.21 | 7.26 | 7.26 | 0.28% | 5,952,156 |
| Nov 24, 2025 | 7.49 | 7.50 | 7.08 | 7.24 | 7.24 | -3.08% | 11,352,320 |
| Nov 21, 2025 | 7.74 | 7.92 | 7.44 | 7.47 | 7.47 | -5.56% | 5,083,903 |
| Nov 20, 2025 | 7.96 | 8.06 | 7.87 | 7.91 | 7.91 | -0.50% | 2,278,376 |