Raytech Holding Limited - Ordinary Shares (RAY)

Last Price1.6100

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 17th, 8:19 PM EST

Historical Prices For Raytech Holding Limited - Ordinary Shares (RAY)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	1.64	1.67	1.60	1.61	40,028	1.61
12/16/2025	1.68	1.68	1.60	1.61	17,119	1.61
12/15/2025	1.62	1.65	1.56	1.64	85,218	1.64
12/12/2025	1.71	1.71	1.67	1.67	20,318	1.67
12/11/2025	1.70	1.74	1.64	1.71	25,759	1.71
12/10/2025	1.62	1.72	1.62	1.67	16,414	1.67
12/09/2025	1.65	1.70	1.64	1.69	32,410	1.69
12/08/2025	1.78	1.78	1.65	1.68	28,490	1.68
12/05/2025	1.73	1.73	1.68	1.72	11,891	1.72
12/04/2025	1.77	1.78	1.67	1.76	14,945	1.76
12/03/2025	1.83	1.83	1.74	1.78	7,848	1.78
12/02/2025	1.74	1.85	1.74	1.84	13,805	1.84
12/01/2025	1.75	1.82	1.71	1.79	19,766	1.79
11/28/2025	1.82	1.84	1.77	1.78	14,028	1.78
11/26/2025	1.87	1.90	1.77	1.84	18,923	1.84
11/25/2025	1.70	2.26	1.52	1.93	628,933	1.93
11/24/2025	1.68	1.72	1.63	1.67	27,587	1.67
11/21/2025	1.62	1.67	1.50	1.66	55,249	1.66
11/20/2025	1.88	1.88	1.40	1.60	115,729	1.60
11/19/2025	2.10	2.12	1.80	1.85	64,267	1.85
11/18/2025	2.18	2.18	2.02	2.12	26,300	2.12
11/17/2025	2.28	2.30	2.05	2.09	50,438	2.09
11/14/2025	2.30	2.41	2.26	2.32	33,264	2.32
11/13/2025	2.45	2.45	2.23	2.29	55,567	2.29
11/12/2025	2.31	2.70	2.28	2.46	53,884	2.46
11/11/2025	2.65	2.65	2.21	2.35	71,803	2.35
11/10/2025	2.78	2.96	2.68	2.69	102,918	2.69
11/07/2025	3.20	3.20	2.45	2.63	207,879	2.63
11/06/2025	0.19	0.21	0.17	0.20	3,048,556	3.13
11/05/2025	0.21	0.21	0.19	0.21	2,278,460	3.29
11/04/2025	0.21	0.22	0.20	0.22	4,544,524	3.51
11/03/2025	0.19	0.25	0.19	0.22	142,480,729	3.48
10/31/2025	0.19	0.19	0.16	0.17	848,438	2.64
10/30/2025	0.20	0.21	0.15	0.18	3,728,865	2.84
10/29/2025	0.28	0.29	0.23	0.24	1,749,894	3.84
10/28/2025	0.29	0.28	0.27	0.28	933,800	4.48
10/27/2025	0.33	0.33	0.29	0.30	736,514	4.74
10/24/2025	0.33	0.34	0.31	0.32	494,331	5.11
10/23/2025	0.30	0.34	0.30	0.33	910,186	5.25
10/22/2025	0.40	0.41	0.23	0.31	2,487,324	4.92
10/21/2025	0.42	0.42	0.40	0.41	385,925	6.56
10/20/2025	0.44	0.44	0.41	0.43	343,688	6.88
10/17/2025	0.45	0.45	0.41	0.43	364,515	6.88
10/16/2025	0.45	0.46	0.40	0.41	1,250,150	6.56
10/15/2025	0.44	0.46	0.43	0.45	680,980	7.20
10/14/2025	0.47	0.47	0.45	0.46	461,897	7.34
10/13/2025	0.46	0.49	0.46	0.47	406,764	7.49
10/10/2025	0.51	0.51	0.46	0.48	569,983	7.64
10/09/2025	0.52	0.52	0.49	0.50	486,281	8.00
10/08/2025	0.51	0.52	0.48	0.51	686,803	8.20
10/07/2025	0.50	0.53	0.48	0.50	2,048,390	8.03
10/06/2025	0.44	0.50	0.43	0.49	1,358,923	7.84
10/03/2025	0.46	0.48	0.40	0.43	2,240,232	6.88
10/02/2025	0.48	0.50	0.48	0.48	658,443	7.68
10/01/2025	0.48	0.50	0.47	0.50	572,023	7.94
9/30/2025	0.50	0.51	0.48	0.49	832,072	7.92
9/29/2025	0.50	0.52	0.50	0.51	511,313	8.16
9/26/2025	0.50	0.53	0.50	0.52	417,655	8.32
9/25/2025	0.50	0.55	0.50	0.52	1,069,888	8.38
9/24/2025	0.49	0.52	0.49	0.52	1,712,545	8.30
9/23/2025	0.52	0.52	0.50	0.51	791,900	8.22
9/22/2025	0.50	0.53	0.50	0.52	1,477,713	8.32
9/19/2025	0.51	0.53	0.49	0.51	1,592,932	8.16
9/18/2025	0.52	0.55	0.51	0.52	1,514,155	8.38