Raytech Holding Limited Ordinary Shares
RAYNASDAQConsumer Defensive● Active
$3.23
+$0.16(+5.21%)
Market Cap$9611889
P/E Ratio—
52W High$58.88
52W Low$1.403
Raytech Holding Limited Ordinary Shares（RAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ray · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$96.64
May 15, 2024
-96.7% from here
5-Year Low5Y
$1.40
Nov 20, 2025
+130.7% from low
IPO Priceadj.
—
May 7, 2010
+0.0% since IPO
1 Year Ago
$19.20
Jun 9, 2025
-83.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.50 | $3.50 | $3.23 | $3.23 | $3.23 | 3K | -7.71% |
| Jun 5, 2026 | $2.93 | $3.07 | $2.93 | $3.07 | $3.07 | 7K | +4.78% |
| Jun 4, 2026 | $3.10 | $3.29 | $3.10 | $3.29 | $3.29 | 2K | +6.13% |
| Jun 3, 2026 | $3.07 | $3.34 | $3.07 | $3.20 | $3.20 | 8K | +4.23% |
| Jun 2, 2026 | $3.26 | $3.38 | $3.26 | $3.37 | $3.37 | 3K | +3.37% |
| Jun 1, 2026 | $3.35 | $3.40 | $3.35 | $3.38 | $3.38 | 4K | +0.90% |
| May 29, 2026 | $3.31 | $3.41 | $3.10 | $3.38 | $3.38 | 7K | +2.11% |
| May 28, 2026 | $3.52 | $3.60 | $2.40 | $3.41 | $3.41 | 19K | -3.12% |
| May 27, 2026 | $3.55 | $3.64 | $3.49 | $3.52 | $3.52 | 16K | -0.85% |
| May 26, 2026 | $3.57 | $3.65 | $3.57 | $3.60 | $3.60 | 4K | +0.84% |
| May 22, 2026 | $3.73 | $3.76 | $3.70 | $3.70 | $3.70 | 7K | -0.80% |
| May 21, 2026 | $3.58 | $3.80 | $3.58 | $3.70 | $3.70 | 5K | +3.35% |
| May 20, 2026 | $3.76 | $3.76 | $3.71 | $3.71 | $3.71 | 2K | -1.33% |
| May 19, 2026 | $3.67 | $3.79 | $3.60 | $3.71 | $3.71 | 8K | +1.09% |
| May 18, 2026 | $3.47 | $3.80 | $3.47 | $3.70 | $3.70 | 15K | +6.63% |
| May 15, 2026 | $3.77 | $3.82 | $3.65 | $3.70 | $3.70 | 6K | -1.86% |
| May 14, 2026 | $3.80 | $3.86 | $3.68 | $3.80 | $3.80 | 7K | +0.00% |
| May 13, 2026 | $3.76 | $3.87 | $3.67 | $3.79 | $3.79 | 15K | +0.80% |
| May 12, 2026 | $3.59 | $3.85 | $3.59 | $3.66 | $3.66 | 22K | +1.95% |
| May 11, 2026 | $3.36 | $3.63 | $3.36 | $3.63 | $3.63 | 12K | +8.04% |
Showing 1–20 of 517 records
Annual Stock Price Performance · RAY
Jan 1 → Dec 31 · 3 years2026+58.3%$2.04 → $3.23
+58.3%
2025-90.5%$20.80 → $1.97
-90.5%
2024-74.3%$80.80 → $20.80
-74.3%
Best Year2026 · +58.3%
Worst Year2025 · -90.5%
Positive Years1 / 3
Avg Annual Return-35.5%
3Y Total Return-96.0%
3Y CAGR~-65.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in RAY?
If you invested $1,000 in RAY 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$168
Total Return-83.2%
CAGR~-83.2% / yr
Profit$-832
Based on Jun 9, 2025 · $19.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Raytech Holding Limited Ordinary Shares（RAY）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RAY 历史股价FMP 日线复权 OHLCV