Hangzhou Toka Ink Co.,Ltd. (SHA:688571)
China · Delayed Price · Currency is CNY 8.22
+0.01 (0.12%)
At close: Feb 27, 2026
Hangzhou Toka Ink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.18 | 8.27 | 8.12 | 8.22 | - | 0.12% | 3,872,333 |
| Feb 26, 2026 | 8.19 | 8.25 | 8.17 | 8.21 | 8.21 | 0.37% | 4,073,909 |
| Feb 25, 2026 | 8.13 | 8.26 | 8.11 | 8.18 | 8.18 | 0.86% | 5,010,882 |
| Feb 24, 2026 | 7.90 | 8.12 | 7.90 | 8.11 | 8.11 | 2.79% | 5,312,770 |
| Feb 13, 2026 | 7.91 | 8.08 | 7.89 | 7.89 | 7.89 | -0.50% | 4,202,475 |
| Feb 12, 2026 | 8.03 | 8.03 | 7.86 | 7.93 | 7.93 | -1.12% | 3,756,590 |
| Feb 11, 2026 | 8.04 | 8.09 | 7.94 | 8.02 | 8.02 | 0.25% | 3,644,271 |
| Feb 10, 2026 | 8.06 | 8.09 | 8.00 | 8.00 | 8.00 | -0.50% | 3,077,776 |
| Feb 9, 2026 | 8.03 | 8.07 | 7.96 | 8.04 | 8.04 | 1.01% | 3,838,908 |
| Feb 6, 2026 | 7.89 | 8.06 | 7.79 | 7.96 | 7.96 | 1.27% | 4,582,205 |
| Feb 5, 2026 | 7.92 | 7.95 | 7.83 | 7.86 | 7.86 | -0.25% | 3,178,478 |
| Feb 4, 2026 | 7.87 | 7.93 | 7.80 | 7.88 | 7.88 | 0.38% | 4,489,012 |
| Feb 3, 2026 | 7.85 | 7.93 | 7.80 | 7.85 | 7.85 | 1.42% | 5,313,691 |
| Feb 2, 2026 | 8.05 | 8.05 | 7.72 | 7.74 | 7.74 | -4.44% | 9,235,542 |
| 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 |