Hangzhou Toka Ink Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.270 | 7.360 | 7.090 | 7.260 | 7.260 | 4,093,593 |
| 2026-10-16 | 7.450 | 7.500 | 7.260 | 7.310 | 7.310 | 3,935,439 |
| 2026-10-15 | 7.490 | 7.500 | 7.240 | 7.320 | 7.320 | 4,639,982 |
| 2026-10-14 | 7.800 | 7.910 | 7.550 | 7.580 | 7.580 | 4,291,566 |
| 2026-10-13 | 7.800 | 7.920 | 7.420 | 7.830 | 7.830 | 5,790,245 |
| 2026-10-12 | 7.990 | 7.990 | 7.720 | 7.800 | 7.800 | 4,123,656 |
| 2026-10-09 | 8.060 | 8.090 | 7.660 | 8.000 | 8.000 | 5,545,529 |
| 2026-10-08 | 8.150 | 8.310 | 7.990 | 8.060 | 8.060 | 4,547,280 |
| 2026-09-30 | 8.380 | 8.420 | 8.110 | 8.110 | 8.110 | 2,922,856 |
| 2026-09-29 | 8.090 | 8.320 | 8.030 | 8.270 | 8.270 | 4,067,751 |
| 2026-09-28 | 8.430 | 8.500 | 8.050 | 8.070 | 8.070 | 6,698,205 |
| 2026-09-24 | 8.590 | 8.730 | 8.420 | 8.490 | 8.490 | 8,622,613 |
| 2026-09-23 | 8.680 | 8.940 | 8.590 | 8.850 | 8.850 | 7,015,363 |
| 2026-09-22 | 8.530 | 8.760 | 8.470 | 8.660 | 8.660 | 6,175,919 |
| 2026-09-21 | 8.220 | 8.650 | 8.220 | 8.510 | 8.510 | 5,121,302 |
| 2026-09-18 | 8.130 | 8.280 | 8.130 | 8.230 | 8.230 | 5,338,567 |
| 2026-09-17 | 8.250 | 8.450 | 7.980 | 8.040 | 8.040 | 6,468,488 |
| 2026-09-16 | 7.800 | 8.350 | 7.720 | 8.290 | 8.290 | 7,508,191 |
| 2026-09-15 | 7.810 | 7.930 | 7.740 | 7.800 | 7.800 | 3,317,337 |
| 2026-09-14 | 7.850 | 7.950 | 7.700 | 7.870 | 7.870 | 3,436,288 |
| 2026-09-11 | 8.040 | 8.040 | 7.710 | 7.860 | 7.860 | 4,881,508 |
| 2026-09-10 | 8.200 | 8.270 | 8.080 | 8.120 | 8.120 | 4,180,109 |
| 2026-09-09 | 8.400 | 8.530 | 8.210 | 8.240 | 8.240 | 4,861,197 |
| 2026-09-08 | 8.390 | 8.500 | 8.340 | 8.370 | 8.370 | 4,155,904 |
| 2026-09-07 | 8.450 | 8.540 | 8.360 | 8.430 | 8.430 | 4,543,577 |
| 2026-09-04 | 8.670 | 8.740 | 8.340 | 8.440 | 8.440 | 6,540,731 |
| 2026-09-03 | 8.760 | 8.830 | 8.530 | 8.600 | 8.600 | 4,228,299 |
| 2026-09-02 | 8.720 | 8.830 | 8.470 | 8.760 | 8.760 | 6,809,907 |
| 2026-09-01 | 8.730 | 8.830 | 8.670 | 8.700 | 8.700 | 5,480,262 |
| 2026-08-31 | 8.680 | 8.790 | 8.560 | 8.770 | 8.770 | 4,882,218 |
| 2026-08-28 | 8.820 | 8.920 | 8.670 | 8.670 | 8.670 | 4,950,342 |
| 2026-08-27 | 8.600 | 8.910 | 8.450 | 8.800 | 8.800 | 6,681,568 |
| 2026-08-26 | 8.520 | 8.620 | 8.390 | 8.560 | 8.560 | 6,316,934 |
| 2026-08-25 | 8.360 | 8.510 | 8.200 | 8.450 | 8.450 | 6,245,728 |
| 2026-08-24 | 8.690 | 8.760 | 8.240 | 8.320 | 8.320 | 8,975,566 |
| 2026-08-21 | 8.660 | 8.880 | 8.470 | 8.690 | 8.690 | 7,310,973 |
| 2026-08-20 | 8.800 | 8.870 | 8.660 | 8.690 | 8.690 | 4,276,346 |
| 2026-08-19 | 8.850 | 8.950 | 8.570 | 8.640 | 8.640 | 9,006,037 |
| 2026-08-18 | 9.200 | 9.200 | 8.880 | 9.010 | 9.010 | 8,066,355 |
| 2026-08-17 | 9.230 | 9.330 | 9.000 | 9.140 | 9.140 | 7,048,487 |
| 2026-08-14 | 9.170 | 9.200 | 8.900 | 9.160 | 9.160 | 8,487,181 |
| 2026-08-13 | 9.550 | 9.570 | 9.070 | 9.090 | 9.090 | 10,547,584 |
| 2026-08-12 | 9.370 | 9.700 | 9.310 | 9.530 | 9.530 | 7,964,248 |
| 2026-08-11 | 9.200 | 9.710 | 9.090 | 9.420 | 9.420 | 13,248,655 |
| 2026-08-10 | 9.410 | 9.680 | 9.140 | 9.260 | 9.260 | 11,718,881 |
| 2026-08-07 | 9.340 | 9.570 | 9.150 | 9.430 | 9.430 | 12,981,588 |
| 2026-08-06 | 8.750 | 9.550 | 8.720 | 9.530 | 9.530 | 17,280,522 |
| 2026-08-05 | 8.580 | 8.740 | 8.400 | 8.710 | 8.710 | 12,902,445 |
| 2026-08-04 | 7.520 | 8.770 | 7.520 | 8.600 | 8.600 | 19,123,922 |
| 2026-08-03 | 7.340 | 7.570 | 7.290 | 7.520 | 7.520 | 5,884,942 |
| 2026-07-31 | 7.260 | 7.570 | 7.240 | 7.320 | 7.320 | 10,622,482 |
| 2026-07-30 | 7.130 | 7.280 | 6.980 | 7.060 | 7.060 | 7,202,602 |
| 2026-07-29 | 7.010 | 7.320 | 6.850 | 7.270 | 7.270 | 10,034,263 |
| 2026-07-28 | 7.000 | 7.310 | 6.960 | 6.990 | 6.990 | 7,576,020 |
| 2026-07-27 | 6.790 | 7.090 | 6.720 | 7.000 | 7.000 | 6,190,277 |
| 2026-07-24 | 6.900 | 6.960 | 6.700 | 6.790 | 6.790 | 5,176,901 |
| 2026-07-23 | 6.780 | 7.010 | 6.770 | 7.000 | 7.000 | 5,612,667 |
| 2026-07-22 | 7.000 | 7.120 | 6.750 | 6.820 | 6.820 | 8,512,505 |
| 2026-07-21 | 6.940 | 7.170 | 6.330 | 7.140 | 7.140 | 14,594,522 |
| 2026-07-20 | 7.610 | 7.660 | 6.850 | 6.900 | 6.900 | 14,641,554 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.1500 CNY |
| 2025-06-11 | 0.2000 CNY |
| 2024-06-05 | 0.1500 CNY |
| 2023-05-24 | 0.2080 CNY |
| 2022-06-17 | 0.2000 CNY |
| 2021-05-24 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.