5 DAY PERFORMANCE
+15.38%
1 MONTH PERFORMANCE
+10.39%
3 MONTH PERFORMANCE
+147.57%
6 MONTH PERFORMANCE
+80.85%
YEAR-TO-DATE PERFORMANCE
+96.15%
1 YEAR PERFORMANCE
-28.96%
Raytech Holding Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.93 | $2.65 (-9.56%) | $3.00 | $2.43 | 192.46 K | |
| 05/29/2025 | $2.74 | $2.92 (6.57%) | $3.08 | $2.63 | 360.45 K | $50.18 M |
| 05/28/2025 | $2.39 | $2.75 (15.06%) | $2.77 | $2.39 | 631.04 K | $47.26 M |
| 05/27/2025 | $2.26 | $2.39 (5.75%) | $2.52 | $1.98 | 2.32 M | $41.07 M |
| 05/23/2025 | $2.28 | $2.21 (-3.07%) | $2.44 | $1.95 | 2.96 M | $37.98 M |
| 05/22/2025 | $1.83 | $2.32 (26.78%) | $2.36 | $1.83 | 6.10 M | $39.87 M |
| 05/21/2025 | $1.82 | $1.80 (-1.1%) | $1.90 | $1.75 | 989.40 K | $30.93 M |
| 05/20/2025 | $1.80 | $1.81 (0.56%) | $1.85 | $1.70 | 2.75 M | $31.10 M |
| 05/19/2025 | $1.80 | $1.83 (1.67%) | $1.83 | $1.72 | 1.18 M | $31.45 M |
| 05/16/2025 | $1.66 | $1.67 (0.6%) | $1.71 | $1.57 | 371.31 K | $28.70 M |
| 05/15/2025 | $1.71 | $1.66 (-2.92%) | $1.71 | $1.60 | 627.45 K | $28.53 M |
| 05/14/2025 | $1.78 | $1.71 (-3.93%) | $1.84 | $1.58 | 1.10 M | $29.39 M |
| 05/13/2025 | $1.59 | $1.75 (10.06%) | $1.79 | $1.56 | 5.70 M | $30.07 M |
| 05/12/2025 | $1.22 | $1.46 (19.67%) | $1.58 | $1.16 | 8.17 M | $25.09 M |
| 05/09/2025 | $1.03 | $1.14 (10.68%) | $1.24 | $1.02 | 1.65 M | $19.59 M |
| 05/08/2025 | $1.00 | $1.05 (5.23%) | $1.08 | $0.91 | 121.41 K | $18.04 M |
| 05/07/2025 | $1.00 | $1.03 (3%) | $1.14 | $0.94 | 378.40 K | $17.70 M |
| 05/06/2025 | $1.44 | $0.99 (-31.26%) | $1.55 | $0.89 | 1.31 M | $17.01 M |
| 05/05/2025 | $1.53 | $1.48 (-3.27%) | $1.69 | $1.34 | 305.12 K | $25.43 M |
| 05/02/2025 | $2.12 | $1.61 (-24.06%) | $2.14 | $1.40 | 809.21 K | $27.67 M |
| 05/01/2025 | $2.29 | $2.10 (-8.3%) | $2.71 | $1.92 | 4.09 M | $36.09 M |
| 04/30/2025 | $2.35 | $2.31 (-1.7%) | $2.44 | $1.99 | 1.15 M | $39.70 M |
| 04/29/2025 | $2.38 | $2.33 (-2.1%) | $2.87 | $2.26 | 2.11 M | $40.04 M |
| 04/28/2025 | $2.45 | $2.40 (-2.04%) | $2.58 | $2.15 | 2.60 M | $41.24 M |
| 04/25/2025 | $2.69 | $2.57 (-4.46%) | $2.73 | $2.42 | 239.53 K | $44.17 M |
| 04/24/2025 | $2.88 | $2.73 (-5.21%) | $2.88 | $2.63 | 192.31 K | $46.91 M |
| 04/23/2025 | $2.82 | $2.89 (2.48%) | $2.95 | $2.82 | 259.65 K | $49.66 M |
| 04/22/2025 | $2.69 | $2.86 (6.32%) | $2.96 | $2.65 | 3.34 M | $49.15 M |
| 04/21/2025 | $2.58 | $2.74 (6.2%) | $2.75 | $2.50 | 3.67 M | $47.09 M |
| 04/17/2025 | $2.63 | $2.55 (-3.04%) | $2.65 | $2.31 | 1.46 M | $43.82 M |
| 04/16/2025 | $2.65 | $2.54 (-4.15%) | $2.68 | $2.45 | 906.73 K | $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 | 666.05 K | $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 | 993.75 K | $30.59 M |
| 04/04/2025 | $1.91 | $1.85 (-3.14%) | $1.95 | $1.81 | 770.22 K | $31.79 M |
| 04/03/2025 | $1.83 | $1.97 (7.65%) | $2.10 | $1.83 | 609.85 K | $33.85 M |
| 04/02/2025 | $2.00 | $1.88 (-6%) | $2.04 | $1.78 | 619.83 K | $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 | 794.95 K | $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 | 207.32 K | $19.59 M |
| 03/20/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.07 | 50.29 K | $18.39 M |
| 03/19/2025 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.05 | 73.54 K | $18.56 M |
| 03/18/2025 | $1.19 | $1.16 (-2.52%) | $1.26 | $1.14 | 55.01 K | $19.93 M |
| 03/17/2025 | $1.22 | $1.18 (-3.28%) | $1.32 | $1.16 | 144.90 K | $20.28 M |
| 03/14/2025 | $1.28 | $1.22 (-4.69%) | $1.38 | $1.13 | 555.43 K | $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 | 2.70 K | $13.92 M |
| 03/07/2025 | $0.92 | $0.87 (-5.59%) | $0.92 | $0.86 | 20.74 K | $13.90 M |
| 03/06/2025 | $0.92 | $0.94 (2.18%) | $0.94 | $0.92 | 7.14 K | $15.04 M |
| 03/05/2025 | $0.95 | $0.95 (-0.22%) | $0.97 | $0.87 | 5.94 K | $15.17 M |
| 03/04/2025 | $0.90 | $0.96 (6.63%) | $1.04 | $0.86 | 7.43 K | $15.36 M |
| 03/03/2025 | $0.99 | $0.92 (-7.06%) | $1.07 | $0.92 | 25.40 K | $14.72 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.
