-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+17.81% -
3 MONTH PERFORMANCE
-2.27% -
6 MONTH PERFORMANCE
-58.95%
Raytech Holding Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.71 | $1.72 (0.58%) | $1.79 | $1.66 | 22,972 | $27.52 M |
| 11/15/2024 | $1.68 | $1.74 (3.57%) | $1.75 | $1.67 | 9,900 | $27.84 M |
| 11/14/2024 | $1.70 | $1.68 (-1.18%) | $1.73 | $1.64 | 8,100 | $26.88 M |
| 11/13/2024 | $1.75 | $1.72 (-1.71%) | $1.77 | $1.71 | 9,300 | $27.52 M |
| 11/12/2024 | $1.82 | $1.70 (-6.59%) | $1.82 | $1.67 | 16,400 | $27.20 M |
| 11/11/2024 | $1.65 | $1.76 (6.67%) | $1.86 | $1.65 | 71,300 | $28.16 M |
| 11/08/2024 | $1.69 | $1.62 (-4.14%) | $1.76 | $1.62 | 14,046 | $25.92 M |
| 11/07/2024 | $1.66 | $1.71 (3.01%) | $1.72 | $1.65 | 10,968 | $27.36 M |
| 11/06/2024 | $1.68 | $1.66 (-1.19%) | $1.72 | $1.60 | 8,311 | $26.56 M |
| 11/05/2024 | $1.51 | $1.66 (9.93%) | $1.79 | $1.51 | 45,026 | $26.56 M |
| 11/04/2024 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.49 | 4,644 | $23.84 M |
| 11/01/2024 | $1.49 | $1.49 (0%) | $1.53 | $1.43 | 19,249 | $23.84 M |
| 10/31/2024 | $1.58 | $1.49 (-5.7%) | $1.60 | $1.48 | 22,454 | $23.84 M |
| 10/30/2024 | $1.54 | $1.58 (2.6%) | $1.63 | $1.46 | 53,842 | $25.28 M |
| 10/29/2024 | $1.46 | $1.54 (5.48%) | $1.54 | $1.45 | 18,019 | $24.64 M |
| 10/28/2024 | $1.42 | $1.51 (6.34%) | $1.55 | $1.41 | 37,335 | $24.16 M |
| 10/25/2024 | $1.37 | $1.40 (2.19%) | $1.53 | $1.37 | 17,829 | $22.40 M |
| 10/24/2024 | $1.45 | $1.41 (-2.76%) | $1.50 | $1.39 | 22,310 | $22.56 M |
| 10/23/2024 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.46 | 11,600 | $23.36 M |
| 10/22/2024 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.51 | 8,200 | $24.32 M |
| 10/21/2024 | $1.46 | $1.51 (3.42%) | $1.51 | $1.46 | 7,540 | $24.16 M |
| 10/18/2024 | $1.48 | $1.46 (-1.35%) | $1.56 | $1.46 | 20,600 | $23.36 M |
| 10/17/2024 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.40 | 19,540 | $23.84 M |
| 10/16/2024 | $1.61 | $1.55 (-3.73%) | $1.69 | $1.55 | 20,200 | $24.80 M |
| 10/15/2024 | $1.61 | $1.68 (4.35%) | $1.70 | $1.58 | 14,922 | $26.88 M |
| 10/14/2024 | $1.54 | $1.61 (4.55%) | $1.64 | $1.54 | 71,535 | $25.76 M |
| 10/11/2024 | $1.55 | $1.58 (1.94%) | $1.58 | $1.51 | 16,600 | $25.28 M |
| 10/10/2024 | $1.61 | $1.52 (-5.59%) | $1.62 | $1.50 | 16,807 | $24.32 M |
| 10/09/2024 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.52 | 22,638 | $25.12 M |
| 10/08/2024 | $1.70 | $1.54 (-9.41%) | $1.72 | $1.52 | 73,158 | $24.64 M |
| 10/07/2024 | $1.75 | $1.70 (-2.86%) | $1.94 | $1.65 | 83,400 | $27.20 M |
| 10/04/2024 | $1.74 | $1.74 (0%) | $1.81 | $1.67 | 30,600 | $27.84 M |
| 10/03/2024 | $1.81 | $1.71 (-5.52%) | $1.85 | $1.62 | 97,005 | $27.36 M |
| 10/02/2024 | $2.10 | $1.88 (-10.48%) | $2.10 | $1.80 | 82,200 | $30.08 M |
| 10/01/2024 | $2.07 | $1.94 (-6.28%) | $2.07 | $1.91 | 50,773 | $31.04 M |
| 09/30/2024 | $1.90 | $2.02 (6.32%) | $2.26 | $1.85 | 152,762 | $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 |