Raytech Holding Limited Ordinary Shares

1.90
-0.14 (-6.86%)
At close: Mar 31, 2025, 3:59 PM
1.82
-4.21%
After-hours: Mar 31, 2025, 05:28 PM EDT

Raytech Ordinary Shares Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.98 2.44 1.90 2.04 0.12 6.25% 4,595,168
Mar 27, 2025 1.86 2.00 1.84 1.92 -0.02 -1.03% 794,948
Mar 26, 2025 1.85 2.35 1.80 1.94 0.00 0.00% 4,126,400
Mar 25, 2025 1.51 2.32 1.40 1.94 0.64 49.23% 15,190,400
Mar 24, 2025 1.20 1.94 1.19 1.30 0.16 14.04% 6,456,842
Mar 21, 2025 1.17 1.20 1.09 1.14 0.07 6.54% 207,315
Mar 20, 2025 1.13 1.13 1.07 1.07 -0.01 -0.93% 50,289
Mar 19, 2025 1.16 1.16 1.05 1.08 -0.08 -6.90% 73,536
Mar 18, 2025 1.19 1.26 1.14 1.16 -0.02 -1.69% 55,006
Mar 17, 2025 1.22 1.32 1.16 1.18 -0.04 -3.28% 144,900
Mar 14, 2025 1.28 1.38 1.13 1.22 -0.18 -12.86% 555,429
Mar 13, 2025 1.59 1.83 1.36 1.40 -0.18 -11.39% 1,277,700
Mar 12, 2025 1.51 1.85 1.50 1.58 -0.11 -6.51% 4,357,800
Mar 11, 2025 0.91 2.33 0.89 1.69 0.82 94.25% 104,033,200
Mar 10, 2025 0.87 0.91 0.87 0.87 0.00 0.00% 2,700
Mar 7, 2025 0.92 0.92 0.86 0.87 -0.07 -7.45% 20,737
Mar 6, 2025 0.92 0.94 0.92 0.94 -0.01 -1.05% 7,143
Mar 5, 2025 0.95 0.96 0.86 0.95 -0.01 -1.04% 5,936
Mar 4, 2025 0.90 1.04 0.86 0.96 0.04 4.35% 7,433
Mar 3, 2025 0.99 1.07 0.92 0.92 -0.11 -10.68% 25,404
Feb 28, 2025 1.02 1.07 0.97 1.03 0.07 7.29% 6,600
Feb 27, 2025 1.10 1.10 0.96 0.96 -0.13 -11.93% 40,008
Feb 26, 2025 1.14 1.17 1.05 1.09 0.01 0.93% 13,000
Feb 25, 2025 1.15 1.15 1.05 1.08 -0.08 -6.90% 19,600
Feb 24, 2025 1.19 1.20 1.11 1.16 -0.04 -3.33% 16,017
Feb 21, 2025 1.16 1.20 1.15 1.20 0.00 0.00% 8,204
Feb 20, 2025 1.26 1.26 1.15 1.20 -0.03 -2.44% 20,134
Feb 19, 2025 1.24 1.28 1.21 1.23 -0.03 -2.38% 10,080
Feb 18, 2025 1.28 1.29 1.19 1.26 0.02 1.61% 18,645
Feb 14, 2025 1.20 1.30 1.17 1.24 0.07 5.98% 45,720
Feb 13, 2025 1.16 1.18 1.14 1.17 0.00 0.00% 5,500
Feb 12, 2025 1.15 1.20 1.15 1.17 0.02 1.74% 11,105
Feb 11, 2025 1.14 1.19 1.14 1.15 -0.03 -2.54% 14,839
Feb 10, 2025 1.23 1.23 1.07 1.18 -0.05 -4.07% 57,500
Feb 7, 2025 1.20 1.26 1.20 1.23 0.03 2.50% 13,100
Feb 6, 2025 1.21 1.27 1.20 1.20 -0.05 -4.00% 28,552
Feb 5, 2025 1.11 1.26 1.11 1.25 0.06 5.04% 27,400
Feb 4, 2025 1.17 1.19 1.13 1.19 0.00 0.00% 12,800
Feb 3, 2025 1.21 1.21 1.10 1.19 -0.01 -0.83% 26,800
Jan 31, 2025 1.25 1.26 1.15 1.20 -0.06 -4.76% 25,253
Jan 30, 2025 1.14 1.29 1.14 1.26 0.05 4.13% 13,774
Jan 29, 2025 1.26 1.29 1.21 1.21 -0.07 -5.47% 12,109
Jan 28, 2025 1.17 1.31 1.17 1.28 0.01 0.79% 18,644
Jan 27, 2025 1.24 1.30 1.20 1.27 0.04 3.25% 33,703
Jan 24, 2025 1.20 1.25 1.20 1.23 0.03 2.50% 10,400
Jan 23, 2025 1.20 1.30 1.00 1.20 -0.05 -4.00% 80,500
Jan 22, 2025 1.24 1.30 1.24 1.25 0.00 0.00% 48,130
Jan 21, 2025 1.20 1.27 1.20 1.25 0.05 4.17% 54,800
Jan 17, 2025 1.28 1.28 1.16 1.20 -0.03 -2.44% 30,700
Jan 16, 2025 1.24 1.29 1.20 1.23 -0.04 -3.15% 43,300