Hangzhou Toka Ink Co.,Ltd. (SHA:688571)
China · Delayed Price · Currency is CNY 8.88
-0.24 (-2.63%)
May 6, 2026, 3:00 PM CST
Hangzhou Toka Ink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 9.03 | 9.20 | 8.71 | 8.88 | 8.88 | -2.63% | 18,310,363 |
| Apr 30, 2026 | 8.65 | 9.18 | 8.65 | 9.12 | 9.12 | 4.83% | 19,073,275 |
| Apr 29, 2026 | 8.40 | 8.79 | 8.39 | 8.70 | 8.70 | 3.33% | 13,257,037 |
| Apr 28, 2026 | 8.08 | 8.55 | 7.97 | 8.42 | 8.42 | 4.08% | 13,197,159 |
| Apr 27, 2026 | 8.12 | 8.12 | 7.90 | 8.09 | 8.09 | -0.37% | 5,030,367 |
| Apr 24, 2026 | 7.92 | 8.23 | 7.92 | 8.12 | 8.12 | 1.12% | 5,050,759 |
| Apr 23, 2026 | 8.10 | 8.21 | 8.01 | 8.03 | 8.03 | -0.86% | 5,269,575 |
| Apr 22, 2026 | 8.25 | 8.27 | 7.88 | 8.10 | 8.10 | -2.06% | 11,048,236 |
| Apr 21, 2026 | 7.95 | 8.37 | 7.91 | 8.27 | 8.27 | 3.50% | 11,249,510 |
| Apr 20, 2026 | 7.85 | 8.03 | 7.76 | 7.99 | 7.99 | 1.65% | 4,582,712 |
| Apr 17, 2026 | 7.80 | 7.86 | 7.74 | 7.86 | 7.86 | 0.77% | 2,867,296 |
| Apr 16, 2026 | 7.75 | 7.80 | 7.58 | 7.80 | 7.80 | 1.30% | 2,693,023 |
| Apr 15, 2026 | 7.85 | 7.86 | 7.66 | 7.70 | 7.70 | -1.28% | 3,042,229 |
| Apr 14, 2026 | 7.62 | 7.94 | 7.55 | 7.80 | 7.80 | 3.45% | 5,899,661 |
| Apr 13, 2026 | 7.62 | 7.62 | 7.46 | 7.54 | 7.54 | -0.66% | 5,106,499 |
| Apr 10, 2026 | 7.80 | 7.80 | 7.55 | 7.59 | 7.59 | -0.78% | 5,503,697 |
| Apr 9, 2026 | 7.80 | 7.89 | 7.62 | 7.65 | 7.65 | -2.80% | 5,109,697 |
| Apr 8, 2026 | 7.80 | 7.99 | 7.75 | 7.87 | 7.87 | 1.55% | 4,288,530 |
| Apr 7, 2026 | 7.55 | 7.77 | 7.50 | 7.75 | 7.75 | 1.71% | 3,785,746 |
| Apr 3, 2026 | 7.88 | 7.88 | 7.54 | 7.62 | 7.62 | -2.93% | 5,116,494 |
| Apr 2, 2026 | 7.78 | 8.10 | 7.71 | 7.85 | 7.85 | 0.90% | 7,421,724 |
| Apr 1, 2026 | 7.77 | 7.90 | 7.62 | 7.78 | 7.78 | - | 8,254,106 |
| Mar 31, 2026 | 7.56 | 7.85 | 7.53 | 7.78 | 7.78 | 2.77% | 7,021,244 |
| Mar 30, 2026 | 7.48 | 7.59 | 7.38 | 7.57 | 7.57 | 0.80% | 3,508,227 |
| Mar 27, 2026 | 7.24 | 7.55 | 7.23 | 7.51 | 7.51 | 1.90% | 3,001,463 |
| Mar 26, 2026 | 7.46 | 7.57 | 7.31 | 7.37 | 7.37 | -1.60% | 2,796,066 |
| Mar 25, 2026 | 7.39 | 7.54 | 7.34 | 7.49 | 7.49 | 1.77% | 2,796,284 |
| Mar 24, 2026 | 7.15 | 7.37 | 7.04 | 7.36 | 7.36 | 4.99% | 4,437,024 |
| Mar 23, 2026 | 7.35 | 7.35 | 6.96 | 7.01 | 7.01 | -6.16% | 6,006,419 |
| Mar 20, 2026 | 7.76 | 7.82 | 7.46 | 7.47 | 7.47 | -3.36% | 5,055,703 |
| Mar 19, 2026 | 7.96 | 7.99 | 7.71 | 7.73 | 7.73 | -3.25% | 3,715,454 |
| Mar 18, 2026 | 7.95 | 8.05 | 7.81 | 7.99 | 7.99 | 0.88% | 3,785,219 |
| Mar 17, 2026 | 8.17 | 8.24 | 7.91 | 7.92 | 7.92 | -3.18% | 3,640,652 |
| Mar 16, 2026 | 8.18 | 8.26 | 8.05 | 8.18 | 8.18 | - | 3,330,062 |
| Mar 13, 2026 | 8.00 | 8.32 | 7.98 | 8.18 | 8.18 | 1.61% | 6,242,937 |
| Mar 12, 2026 | 8.08 | 8.18 | 8.01 | 8.05 | 8.05 | -0.62% | 3,118,441 |
| Mar 11, 2026 | 8.14 | 8.21 | 8.01 | 8.10 | 8.10 | - | 3,558,139 |
| Mar 10, 2026 | 7.99 | 8.12 | 7.92 | 8.10 | 8.10 | 1.76% | 3,373,801 |
| Mar 9, 2026 | 7.92 | 8.03 | 7.81 | 7.96 | 7.96 | -0.87% | 4,305,650 |
| Mar 6, 2026 | 7.65 | 8.07 | 7.62 | 8.03 | 8.03 | 4.69% | 6,049,342 |
| Mar 5, 2026 | 7.62 | 7.77 | 7.59 | 7.67 | 7.67 | 2.40% | 4,498,403 |
| Mar 4, 2026 | 7.66 | 7.69 | 7.45 | 7.49 | 7.49 | -2.47% | 4,724,773 |
| Mar 3, 2026 | 7.94 | 8.05 | 7.66 | 7.68 | 7.68 | -3.27% | 5,680,606 |
| Mar 2, 2026 | 8.08 | 8.15 | 7.87 | 7.94 | 7.94 | -3.41% | 6,057,582 |
| Feb 27, 2026 | 8.18 | 8.27 | 8.12 | 8.22 | 8.22 | 0.12% | 3,924,577 |
| 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 |