Raytech Holding Limited Ordinary Shares (RAY) Historical Stock Data

1.67 ↓0.04 (-2.52%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RAY is down -1.64% a day on average. There have been 12 days where Raytech Holding Limited Ordinary Shares closed green and 18 days where RAY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	1.71	1.67	↓$0.04 (-2.61%)	1.67	1.71	20.22K
2025-12-11	1.70	1.71	↑$0.01 (0.78%)	1.64	1.74	25.76K
2025-12-10	1.62	1.67	↑$0.05 (3.09%)	1.62	1.72	17.43K
2025-12-09	1.65	1.69	↑$0.04 (2.69%)	1.64	1.70	32.42K
2025-12-08	1.78	1.68	↓$0.10 (-5.62%)	1.65	1.78	28.49K
2025-12-05	1.73	1.72	↓$0.01 (-0.57%)	1.68	1.73	11.89K
2025-12-04	1.77	1.76	↓$0.01 (-0.79%)	1.67	1.78	18.39K
2025-12-03	1.83	1.78	↓$0.05 (-2.73%)	1.74	1.83	7.85K
2025-12-02	1.74	1.84	↑$0.10 (5.48%)	1.74	1.85	13.81K
2025-12-01	1.75	1.79	↑$0.04 (2.40%)	1.71	1.82	19.78K
2025-11-28	1.82	1.78	↓$0.04 (-2.20%)	1.77	1.84	14.03K
2025-11-26	1.87	1.84	↓$0.03 (-1.60%)	1.77	1.90	18.90K
2025-11-25	1.70	1.93	↑$0.23 (13.53%)	1.52	2.26	630.31K
2025-11-24	1.68	1.67	↓$0.01 (-0.64%)	1.63	1.72	27.59K
2025-11-21	1.62	1.66	↑$0.04 (2.48%)	1.50	1.67	55.05K
2025-11-20	1.88	1.60	↓$0.28 (-14.89%)	1.40	1.88	115.74K
2025-11-19	2.07	1.85	↓$0.22 (-10.63%)	1.80	2.12	66.29K
2025-11-18	2.18	2.12	↓$0.06 (-2.75%)	2.02	2.18	26.30K
2025-11-17	2.28	2.09	↓$0.19 (-8.33%)	2.05	2.30	50.95K
2025-11-14	2.30	2.32	↑$0.02 (0.87%)	2.26	2.41	33.26K
2025-11-13	2.45	2.29	↓$0.16 (-6.53%)	2.23	2.45	55.57K
2025-11-12	2.31	2.46	↑$0.15 (6.49%)	2.28	2.70	53.89K
2025-11-11	2.65	2.35	↓$0.30 (-11.32%)	2.21	2.65	71.81K
2025-11-10	2.78	2.69	↓$0.09 (-3.24%)	2.68	2.96	102.92K
2025-11-07	3.20	2.63	↓$0.58 (-17.97%)	2.45	3.20	207.88K
2025-11-06	0.19	0.20	↑$0.01 (2.89%)	0.17	0.21	3.09M
2025-11-05	0.21	0.21	↓$0.00 (-2.00%)	0.19	0.21	2.29M
2025-11-04	0.21	0.22	↑$0.01 (2.57%)	0.20	0.22	4.57M
2025-11-03	0.19	0.22	↑$0.03 (13.09%)	0.19	0.28	142.61M
2025-10-31	0.19	0.17	↓$0.02 (-11.10%)	0.16	0.19	848.43K