-
5 DAY PERFORMANCE
+9.19% -
1 MONTH PERFORMANCE
+5.21% -
3 MONTH PERFORMANCE
-47.53%
Raytech Holding Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.90 | $2.02 (6.32%) | $2.26 | $1.85 | 151,900 | $32.32 M |
| 09/27/2024 | $1.89 | $1.90 (0.53%) | $1.98 | $1.85 | 50,300 | $30.40 M |
| 09/26/2024 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.82 | 8,800 | $29.60 M |
| 09/25/2024 | $1.86 | $1.81 (-2.69%) | $1.97 | $1.80 | 19,943 | $28.96 M |
| 09/24/2024 | $1.84 | $1.91 (3.8%) | $1.94 | $1.80 | 102,528 | $30.56 M |
| 09/23/2024 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.75 | 34,945 | $29.44 M |
| 09/20/2024 | $1.94 | $1.89 (-2.58%) | $2.04 | $1.85 | 55,936 | $30.24 M |
| 09/19/2024 | $1.97 | $1.92 (-2.54%) | $1.99 | $1.83 | 35,423 | $30.72 M |
| 09/18/2024 | $2.00 | $1.89 (-5.5%) | $2.00 | $1.89 | 37,400 | $30.24 M |
| 09/17/2024 | $2.01 | $1.90 (-5.47%) | $2.01 | $1.83 | 34,821 | $30.40 M |
| 09/16/2024 | $1.94 | $1.96 (1.03%) | $2.00 | $1.93 | 14,541 | $31.36 M |
| 09/13/2024 | $2.00 | $2.00 (0%) | $2.01 | $1.85 | 84,205 | $32.00 M |
| 09/12/2024 | $1.99 | $2.10 (5.53%) | $2.45 | $1.82 | 1.09 M | $33.60 M |
| 09/11/2024 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.56 | 64,100 | $27.04 M |
| 09/10/2024 | $1.80 | $1.72 (-4.44%) | $1.89 | $1.66 | 28,115 | $27.52 M |
| 09/09/2024 | $1.85 | $1.68 (-9.19%) | $1.90 | $1.61 | 49,900 | $26.88 M |
| 09/06/2024 | $1.86 | $1.65 (-11.29%) | $1.86 | $1.64 | 11,200 | $26.40 M |
| 09/05/2024 | $1.72 | $1.78 (3.49%) | $1.93 | $1.64 | 39,300 | $28.48 M |
| 09/04/2024 | $1.62 | $1.77 (9.26%) | $1.98 | $1.62 | 92,840 | $28.32 M |
| 09/03/2024 | $1.92 | $1.67 (-13.02%) | $2.16 | $1.62 | 65,100 | $26.72 M |
| 08/30/2024 | $1.94 | $1.92 (-1.03%) | $2.30 | $1.91 | 230,152 | $30.72 M |
| 08/29/2024 | $1.65 | $2.08 (26.06%) | $2.49 | $1.60 | 2.50 M | $33.28 M |
| 08/28/2024 | $1.48 | $1.49 (0.68%) | $1.64 | $1.44 | 92,600 | $23.84 M |
| 08/27/2024 | $1.49 | $1.54 (3.36%) | $1.64 | $1.46 | 61,300 | $24.64 M |
| 08/26/2024 | $1.63 | $1.50 (-7.98%) | $1.82 | $1.48 | 124,200 | $24.00 M |
| 08/23/2024 | $1.66 | $1.69 (1.81%) | $1.77 | $1.60 | 910,000 | $27.04 M |
| 08/22/2024 | $1.60 | $1.65 (3.12%) | $1.73 | $1.60 | 36,152 | $26.40 M |
| 08/21/2024 | $1.56 | $1.65 (5.77%) | $1.74 | $1.56 | 58,004 | $26.40 M |
| 08/20/2024 | $1.30 | $1.54 (18.46%) | $1.56 | $1.25 | 185,000 | $24.64 M |
| 08/19/2024 | $1.82 | $1.31 (-28.02%) | $1.85 | $1.11 | 221,583 | $20.96 M |
| 08/16/2024 | $1.79 | $1.76 (-1.68%) | $2.00 | $1.64 | 276,907 | $28.16 M |
| 08/15/2024 | $2.13 | $1.56 (-26.76%) | $2.23 | $1.17 | 591,922 | $24.96 M |
| 08/14/2024 | $2.44 | $2.20 (-9.84%) | $2.47 | $2.20 | 54,800 | $35.20 M |
| 08/13/2024 | $2.47 | $2.43 (-1.62%) | $2.69 | $2.36 | 145,719 | $38.88 M |
| 08/12/2024 | $2.54 | $2.35 (-7.48%) | $2.87 | $2.15 | 103,851 | $37.60 M |
| 08/09/2024 | $2.83 | $2.50 (-11.66%) | $2.90 | $2.48 | 31,047 | $40.00 M |
| 08/08/2024 | $3.41 | $2.81 (-17.6%) | $3.41 | $2.77 | 46,830 | $44.96 M |
| 08/07/2024 | $3.20 | $2.94 (-8.13%) | $3.37 | $2.94 | 12,700 | $47.04 M |
| 08/06/2024 | $3.33 | $3.32 (-0.3%) | $3.35 | $3.16 | 12,905 | $53.12 M |
| 08/05/2024 | $3.20 | $3.30 (3.12%) | $3.48 | $2.90 | 64,029 | $52.80 M |
| 08/02/2024 | $3.25 | $3.27 (0.62%) | $3.58 | $3.16 | 15,221 | $52.32 M |
| 08/01/2024 | $3.51 | $3.21 (-8.55%) | $3.60 | $3.10 | 39,700 | $51.36 M |
| 07/31/2024 | $3.45 | $3.51 (1.74%) | $3.59 | $3.40 | 4,643 | $56.16 M |
| 07/30/2024 | $3.39 | $3.44 (1.47%) | $3.45 | $3.35 | 1,944 | $55.04 M |
| 07/29/2024 | $3.39 | $3.44 (1.47%) | $3.44 | $3.33 | 12,900 | $55.04 M |
| 07/26/2024 | $3.31 | $3.33 (0.6%) | $3.36 | $3.31 | 5,200 | $53.28 M |
| 07/25/2024 | $3.34 | $3.31 (-0.9%) | $3.35 | $3.28 | 2,574 | $52.96 M |
| 07/24/2024 | $3.20 | $3.41 (6.56%) | $3.49 | $3.10 | 19,900 | $54.56 M |
| 07/23/2024 | $3.57 | $3.30 (-7.56%) | $3.60 | $3.20 | 34,100 | $52.80 M |
| 07/22/2024 | $3.73 | $3.58 (-4.02%) | $3.78 | $3.50 | 35,435 | $57.28 M |
| 07/19/2024 | $3.14 | $3.58 (14.01%) | $3.80 | $3.12 | 233,870 | $57.28 M |
| 07/18/2024 | $3.37 | $3.12 (-7.42%) | $3.37 | $3.01 | 16,417 | $49.92 M |
| 07/17/2024 | $3.39 | $3.29 (-2.95%) | $3.40 | $3.12 | 46,822 | $52.64 M |
| 07/16/2024 | $3.38 | $3.26 (-3.55%) | $3.45 | $3.11 | 69,924 | $52.16 M |
| 07/15/2024 | $3.15 | $3.27 (3.81%) | $3.60 | $3.11 | 117,024 | $52.32 M |
| 07/12/2024 | $3.48 | $3.07 (-11.78%) | $3.53 | $3.05 | 98,796 | $49.12 M |
| 07/11/2024 | $3.81 | $3.40 (-10.76%) | $3.90 | $3.35 | 63,144 | $54.40 M |
| 07/10/2024 | $3.80 | $3.50 (-7.89%) | $3.80 | $3.46 | 80,035 | $56.00 M |
| 07/09/2024 | $3.95 | $3.60 (-8.86%) | $4.30 | $3.54 | 110,917 | $57.60 M |
| 07/08/2024 | $4.57 | $3.81 (-16.63%) | $4.60 | $3.65 | 192,433 | $60.96 M |
| 07/05/2024 | $4.24 | $4.34 (2.36%) | $4.64 | $4.08 | 75,242 | $69.44 M |
| 07/03/2024 | $3.86 | $4.20 (8.81%) | $4.27 | $3.86 | 29,254 | $67.20 M |
| 07/02/2024 | $3.98 | $4.00 (0.5%) | $4.10 | $3.90 | 11,788 | $64.00 M |
| 07/01/2024 | $3.90 | $3.85 (-1.28%) | $4.18 | $3.83 | 38,542 | $61.60 M |