5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+136.11%
3 MONTH PERFORMANCE
+112.50%
6 MONTH PERFORMANCE
+74.66%
YEAR-TO-DATE PERFORMANCE
+96.15%
Raytech Holding Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.63 | $2.55 (-3.04%) | $2.65 | $2.31 | 1.44 M | $43.82 M |
| 04/16/2025 | $2.65 | $2.54 (-4.15%) | $2.68 | $2.45 | 906,732 | $43.65 M |
| 04/15/2025 | $2.53 | $2.62 (3.56%) | $2.80 | $2.40 | 1.70 M | $45.02 M |
| 04/14/2025 | $2.73 | $2.53 (-7.33%) | $2.74 | $2.41 | 666,051 | $43.48 M |
| 04/11/2025 | $2.44 | $2.62 (7.38%) | $2.65 | $2.31 | 4.12 M | $45.02 M |
| 04/10/2025 | $2.30 | $2.35 (2.17%) | $2.35 | $2.22 | 3.67 M | $40.38 M |
| 04/09/2025 | $2.04 | $2.21 (8.33%) | $2.24 | $2.01 | 3.66 M | $37.98 M |
| 04/08/2025 | $1.91 | $1.92 (0.52%) | $2.14 | $1.84 | 3.33 M | $33.00 M |
| 04/07/2025 | $1.80 | $1.78 (-1.11%) | $1.88 | $1.60 | 993,746 | $30.59 M |
| 04/04/2025 | $1.91 | $1.85 (-3.14%) | $1.95 | $1.81 | 770,217 | $31.79 M |
| 04/03/2025 | $1.83 | $1.97 (7.65%) | $2.10 | $1.83 | 609,851 | $33.85 M |
| 04/02/2025 | $2.00 | $1.88 (-6%) | $2.04 | $1.78 | 619,829 | $32.31 M |
| 04/01/2025 | $1.89 | $2.01 (6.35%) | $2.14 | $1.77 | 1.70 M | $34.54 M |
| 03/31/2025 | $1.89 | $1.95 (3.17%) | $2.04 | $1.51 | 1.54 M | $33.51 M |
| 03/28/2025 | $1.98 | $2.04 (3.03%) | $2.44 | $1.90 | 4.62 M | $35.06 M |
| 03/27/2025 | $1.86 | $1.92 (3.23%) | $2.00 | $1.84 | 794,948 | $33.00 M |
| 03/26/2025 | $1.85 | $1.94 (4.86%) | $2.35 | $1.80 | 4.13 M | $33.34 M |
| 03/25/2025 | $1.51 | $1.94 (28.48%) | $2.32 | $1.40 | 15.19 M | $33.34 M |
| 03/24/2025 | $1.20 | $1.30 (8.33%) | $1.94 | $1.19 | 6.46 M | $22.34 M |
| 03/21/2025 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.09 | 207,315 | $19.59 M |
| 03/20/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.07 | 50,289 | $18.39 M |
| 03/19/2025 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.05 | 73,536 | $18.56 M |
| 03/18/2025 | $1.19 | $1.16 (-2.52%) | $1.26 | $1.14 | 55,006 | $19.93 M |
| 03/17/2025 | $1.22 | $1.18 (-3.28%) | $1.32 | $1.16 | 144,900 | $20.28 M |
| 03/14/2025 | $1.28 | $1.22 (-4.69%) | $1.38 | $1.13 | 555,429 | $19.52 M |
| 03/13/2025 | $1.59 | $1.40 (-11.95%) | $1.83 | $1.36 | 1.28 M | $22.40 M |
| 03/12/2025 | $1.51 | $1.58 (4.64%) | $1.85 | $1.50 | 4.36 M | $25.28 M |
| 03/11/2025 | $0.91 | $1.69 (85.71%) | $2.33 | $0.89 | 104.03 M | $27.04 M |
| 03/10/2025 | $0.87 | $0.87 (0%) | $0.91 | $0.87 | 2,700 | $13.92 M |
| 03/07/2025 | $0.92 | $0.87 (-5.59%) | $0.92 | $0.86 | 20,737 | $13.90 M |
| 03/06/2025 | $0.92 | $0.94 (2.18%) | $0.94 | $0.92 | 7,143 | $15.04 M |
| 03/05/2025 | $0.95 | $0.95 (-0.22%) | $0.97 | $0.87 | 5,936 | $15.17 M |
| 03/04/2025 | $0.90 | $0.96 (6.63%) | $1.04 | $0.86 | 7,433 | $15.36 M |
| 03/03/2025 | $0.99 | $0.92 (-7.06%) | $1.07 | $0.92 | 25,404 | $14.72 M |
| 02/28/2025 | $1.02 | $1.03 (0.98%) | $1.07 | $0.97 | 6,600 | $16.48 M |
| 02/27/2025 | $1.10 | $0.96 (-12.73%) | $1.10 | $0.96 | 40,008 | $15.36 M |
| 02/26/2025 | $1.14 | $1.09 (-4.39%) | $1.17 | $1.05 | 13,000 | $17.44 M |
| 02/25/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.05 | 19,600 | $17.28 M |
| 02/24/2025 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.11 | 16,017 | $18.56 M |
| 02/21/2025 | $1.16 | $1.20 (3.45%) | $1.20 | $1.15 | 8,204 | $19.20 M |
| 02/20/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.15 | 20,134 | $19.20 M |
| 02/19/2025 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.21 | 10,080 | $19.68 M |
| 02/18/2025 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.19 | 18,645 | $20.16 M |
| 02/14/2025 | $1.20 | $1.24 (3.33%) | $1.30 | $1.17 | 45,720 | $19.84 M |
| 02/13/2025 | $1.16 | $1.17 (0.86%) | $1.18 | $1.14 | 5,500 | $18.72 M |
| 02/12/2025 | $1.15 | $1.17 (1.74%) | $1.20 | $1.15 | 11,105 | $18.72 M |
| 02/11/2025 | $1.14 | $1.15 (0.88%) | $1.19 | $1.14 | 14,839 | $18.40 M |
| 02/10/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.07 | 57,500 | $18.88 M |
| 02/07/2025 | $1.20 | $1.23 (2.5%) | $1.26 | $1.20 | 13,100 | $19.68 M |
| 02/06/2025 | $1.21 | $1.20 (-0.83%) | $1.27 | $1.20 | 28,552 | $19.20 M |
| 02/05/2025 | $1.11 | $1.25 (12.61%) | $1.26 | $1.11 | 27,400 | $20.00 M |
| 02/04/2025 | $1.17 | $1.19 (1.71%) | $1.19 | $1.13 | 12,800 | $19.04 M |
| 02/03/2025 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.10 | 26,800 | $19.04 M |
| 01/31/2025 | $1.25 | $1.20 (-4%) | $1.26 | $1.15 | 25,253 | $19.20 M |
| 01/30/2025 | $1.14 | $1.26 (10.53%) | $1.29 | $1.14 | 13,774 | $20.16 M |
| 01/29/2025 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.21 | 12,109 | $19.36 M |
| 01/28/2025 | $1.17 | $1.28 (9.4%) | $1.31 | $1.17 | 18,644 | $20.48 M |
| 01/27/2025 | $1.24 | $1.27 (2.42%) | $1.30 | $1.20 | 33,703 | $20.32 M |
| 01/24/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.20 | 10,400 | $19.68 M |
| 01/23/2025 | $1.20 | $1.20 (0%) | $1.30 | $1.00 | 80,500 | $19.20 M |
| 01/22/2025 | $1.24 | $1.25 (0.81%) | $1.30 | $1.24 | 48,130 | $20.00 M |
| 01/21/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 54,800 | $20.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
