5 DAY PERFORMANCE
+66.94%
1 MONTH PERFORMANCE
+23.93%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
-30.95%
YEAR-TO-DATE PERFORMANCE
+11.54%
Raytech Holding Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.50 | $1.58 (5.33%) | $1.81 | $1.57 | 4.28 M | $26.83 M |
| 03/11/2025 | $0.91 | $1.69 (85.71%) | $2.33 | $0.89 | 100.10 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 |
| 01/17/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.16 | 30,700 | $19.20 M |
| 01/16/2025 | $1.24 | $1.23 (-0.81%) | $1.29 | $1.20 | 43,300 | $19.68 M |
| 01/15/2025 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.20 | 55,700 | $20.32 M |
| 01/14/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.20 | 15,049 | $19.84 M |
| 01/13/2025 | $1.38 | $1.21 (-12.32%) | $1.38 | $1.16 | 127,835 | $19.36 M |
| 01/10/2025 | $1.33 | $1.35 (1.5%) | $1.40 | $1.27 | 501,935 | $21.60 M |
| 01/08/2025 | $1.32 | $1.33 (0.76%) | $1.42 | $1.25 | 64,900 | $21.28 M |
| 01/07/2025 | $1.49 | $1.39 (-6.71%) | $1.49 | $1.36 | 36,892 | $22.24 M |
| 01/06/2025 | $1.37 | $1.45 (5.84%) | $1.49 | $1.36 | 77,845 | $23.20 M |
| 01/03/2025 | $1.43 | $1.40 (-2.1%) | $1.47 | $1.31 | 39,899 | $22.40 M |
| 01/02/2025 | $1.30 | $1.36 (4.62%) | $1.47 | $1.30 | 55,154 | $21.76 M |
| 12/31/2024 | $1.28 | $1.30 (1.56%) | $1.34 | $1.23 | 159,604 | $20.80 M |
| 12/30/2024 | $1.37 | $1.38 (0.73%) | $1.46 | $1.20 | 227,278 | $22.08 M |
| 12/27/2024 | $1.60 | $1.44 (-10%) | $1.88 | $1.33 | 4.14 M | $23.04 M |
| 12/26/2024 | $1.14 | $1.58 (38.6%) | $2.26 | $1.14 | 1.73 M | $25.28 M |
| 12/24/2024 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.09 | 16,100 | $17.44 M |
| 12/23/2024 | $1.16 | $1.13 (-2.59%) | $1.24 | $1.11 | 21,200 | $18.08 M |
| 12/20/2024 | $1.38 | $1.28 (-7.25%) | $1.44 | $1.09 | 41,432 | $20.48 M |
| 12/19/2024 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.20 | 22,900 | $21.76 M |
| 12/18/2024 | $1.30 | $1.35 (3.85%) | $1.47 | $1.30 | 13,693 | $21.60 M |
| 12/17/2024 | $1.45 | $1.35 (-6.9%) | $1.59 | $1.34 | 19,900 | $21.60 M |
| 12/16/2024 | $1.37 | $1.59 (16.06%) | $1.67 | $1.37 | 30,600 | $25.44 M |
| 12/13/2024 | $1.50 | $1.67 (11.33%) | $1.69 | $1.50 | 25,780 | $26.72 M |
| 12/12/2024 | $1.61 | $1.49 (-7.45%) | $1.65 | $1.34 | 21,008 | $23.84 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.
