ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Raytech Holding Limited - Ordinary Shares (NQ:RAY)

2.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.370 2.370 2.100 2.230 89,342 -0.03(-1.33%)
Dec 26, 2025 1.910 2.449 1.910 2.260 210,561 +0.33(+17.10%)
Dec 24, 2025 1.751 2.033 1.740 1.930 139,270 +0.17(+9.66%)
Dec 23, 2025 1.610 1.793 1.610 1.760 39,865 +0.12(+7.32%)
Dec 22, 2025 1.570 1.701 1.570 1.640 33,446 -0.01(-0.61%)
Dec 19, 2025 1.560 1.770 1.550 1.650 58,581 +0.07(+4.43%)
Dec 18, 2025 1.590 1.640 1.580 1.580 20,353 -0.03(-1.86%)
Dec 17, 2025 1.640 1.670 1.600 1.610 40,028 +0.00(+0.00%)
Dec 16, 2025 1.680 1.680 1.600 1.610 17,119 -0.03(-1.83%)
Dec 15, 2025 1.620 1.650 1.558 1.640 85,218 -0.03(-1.80%)
Dec 12, 2025 1.710 1.715 1.670 1.670 20,318 -0.04(-2.52%)
Dec 11, 2025 1.700 1.740 1.640 1.713 25,759 +0.04(+2.59%)
Dec 10, 2025 1.620 1.720 1.620 1.670 16,414 -0.02(-1.45%)
Dec 09, 2025 1.650 1.700 1.640 1.694 32,410 +0.01(+0.86%)
Dec 08, 2025 1.780 1.780 1.650 1.680 28,339 -0.04(-2.32%)
Dec 05, 2025 1.730 1.730 1.680 1.720 11,891 -0.04(-2.28%)
Dec 04, 2025 1.774 1.776 1.670 1.760 14,945 -0.02(-1.12%)
Dec 03, 2025 1.830 1.830 1.740 1.780 7,848 -0.06(-3.02%)
Dec 02, 2025 1.740 1.850 1.740 1.835 13,805 +0.05(+2.54%)
Dec 01, 2025 1.748 1.821 1.710 1.790 19,766 +0.01(+0.56%)
Nov 28, 2025 1.820 1.840 1.770 1.780 14,028 -0.06(-3.26%)
Nov 26, 2025 1.870 1.899 1.771 1.840 18,923 -0.09(-4.66%)
Nov 25, 2025 1.700 2.260 1.520 1.930 628,933 +0.26(+15.57%)
Nov 24, 2025 1.681 1.715 1.630 1.670 27,587 +0.01(+0.60%)
Nov 21, 2025 1.620 1.670 1.500 1.660 55,249 +0.06(+3.75%)
Nov 20, 2025 1.880 1.880 1.403 1.600 115,729 -0.25(-13.51%)
Nov 19, 2025 2.100 2.120 1.800 1.850 64,267 -0.27(-12.74%)
Nov 18, 2025 2.180 2.182 2.020 2.120 26,300 +0.03(+1.44%)
Nov 17, 2025 2.280 2.300 2.052 2.090 50,438 -0.23(-9.91%)
Nov 14, 2025 2.300 2.406 2.260 2.320 33,264 +0.03(+1.31%)
Nov 13, 2025 2.450 2.450 2.230 2.290 55,567 -0.17(-6.91%)
Nov 12, 2025 2.310 2.700 2.279 2.460 53,884 +0.11(+4.68%)
Nov 11, 2025 2.650 2.650 2.210 2.350 71,803 -0.34(-12.64%)
Nov 10, 2025 2.780 2.960 2.680 2.690 102,918 +0.06(+2.48%)
Nov 07, 2025 3.200 3.200 2.450 2.625 207,879 -0.50(-16.08%)
Nov 06, 2025 3.040 3.349 2.675 3.128 190,534 -0.16(-5.00%)
Nov 05, 2025 3.360 3.434 3.115 3.293 142,403 -0.22(-6.16%)
Nov 04, 2025 3.360 3.520 3.251 3.509 284,032 +0.03(+0.73%)
Nov 03, 2025 3.080 4.480 2.995 3.483 8,905,046 +0.84(+31.94%)
Oct 31, 2025 2.970 2.970 2.592 2.640 53,027 -0.20(-7.09%)
Oct 30, 2025 3.200 3.437 2.429 2.842 233,054 -1.00(-26.00%)
Oct 29, 2025 4.400 4.640 3.736 3.840 109,368 -0.64(-14.29%)
Oct 28, 2025 4.640 4.939 4.322 4.480 58,362 -0.26(-5.41%)
Oct 27, 2025 5.280 5.280 4.589 4.736 46,032 -0.38(-7.38%)
Oct 24, 2025 5.229 5.416 4.976 5.114 30,895 -0.14(-2.68%)
Oct 23, 2025 4.800 5.408 4.800 5.254 56,886 +0.34(+6.87%)
Oct 22, 2025 6.469 6.542 3.734 4.917 155,457 -1.64(-25.05%)
Oct 21, 2025 6.723 6.782 6.462 6.560 24,120 -0.32(-4.65%)
Oct 20, 2025 7.040 7.040 6.605 6.880 21,480 +0.00(+0.00%)
Oct 17, 2025 7.200 7.200 6.621 6.880 22,782 +0.32(+4.88%)
Oct 16, 2025 7.200 7.355 6.411 6.560 78,134 -0.64(-8.87%)
Oct 15, 2025 7.040 7.392 6.960 7.198 42,561 -0.14(-1.96%)
Oct 14, 2025 7.520 7.520 7.200 7.342 28,868 -0.15(-1.94%)
Oct 13, 2025 7.360 7.837 7.360 7.488 25,422 -0.15(-1.99%)
Oct 10, 2025 8.160 8.160 7.408 7.640 35,623 -0.36(-4.50%)
Oct 09, 2025 8.240 8.262 7.904 8.000 30,392 -0.20(-2.40%)
Oct 08, 2025 8.160 8.304 7.728 8.197 42,925 +0.17(+2.13%)
Oct 07, 2025 8.000 8.480 7.739 8.026 128,024 +0.19(+2.37%)
Oct 06, 2025 7.040 8.000 6.880 7.840 84,932 +0.96(+13.98%)
Oct 03, 2025 7.360 7.680 6.400 6.878 140,014 -0.80(-10.44%)
Oct 02, 2025 7.680 7.941 7.632 7.680 41,152 -0.26(-3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.