Hangzhou Toka Ink Co.,Ltd. (SHA:688571)
China · Delayed Price · Currency is CNY 9.16
+0.18 (2.00%)
May 28, 2026, 3:00 PM CST
Hangzhou Toka Ink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.98 | 9.31 | 8.80 | 9.16 | 9.16 | 2.00% | 10,368,240 |
| May 27, 2026 | 9.28 | 9.41 | 8.85 | 8.98 | 8.98 | -3.23% | 14,748,616 |
| May 26, 2026 | 9.79 | 9.79 | 9.17 | 9.28 | 9.28 | -5.21% | 15,756,766 |
| May 25, 2026 | 9.97 | 10.07 | 9.60 | 9.79 | 9.79 | -1.81% | 14,922,625 |
| May 22, 2026 | 9.46 | 10.02 | 9.18 | 9.97 | 9.97 | 7.78% | 18,900,164 |
| May 21, 2026 | 9.92 | 10.00 | 9.23 | 9.25 | 9.25 | -8.14% | 22,143,013 |
| May 20, 2026 | 9.15 | 10.23 | 9.07 | 10.07 | 10.07 | 9.34% | 29,753,483 |
| May 19, 2026 | 9.19 | 9.30 | 8.95 | 9.21 | 9.21 | - | 11,584,530 |
| May 18, 2026 | 9.23 | 9.31 | 9.03 | 9.21 | 9.21 | -1.18% | 10,616,100 |
| May 15, 2026 | 9.24 | 9.48 | 9.20 | 9.32 | 9.32 | 0.22% | 14,472,470 |
| May 14, 2026 | 9.02 | 9.63 | 8.94 | 9.30 | 9.30 | 3.22% | 17,671,920 |
| May 13, 2026 | 8.99 | 9.27 | 8.87 | 9.01 | 9.01 | 0.56% | 8,553,041 |
| May 12, 2026 | 9.15 | 9.15 | 8.90 | 8.96 | 8.96 | -2.08% | 7,527,263 |
| May 11, 2026 | 9.20 | 9.25 | 9.01 | 9.15 | 9.15 | -0.65% | 9,951,619 |
| May 8, 2026 | 8.91 | 9.49 | 8.75 | 9.21 | 9.21 | 2.91% | 13,677,690 |
| May 7, 2026 | 8.88 | 9.16 | 8.76 | 8.95 | 8.95 | 0.79% | 10,731,980 |
| May 6, 2026 | 9.03 | 9.20 | 8.71 | 8.88 | 8.88 | -2.63% | 18,310,360 |
| Apr 30, 2026 | 8.65 | 9.18 | 8.65 | 9.12 | 9.12 | 4.83% | 19,073,270 |
| Apr 29, 2026 | 8.40 | 8.79 | 8.39 | 8.70 | 8.70 | 3.33% | 13,257,030 |
| Apr 28, 2026 | 8.08 | 8.55 | 7.97 | 8.42 | 8.42 | 4.08% | 13,197,150 |
| 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% | 11,048,230 |
| 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 |