Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RITR Historical Prices

Reitar Logtech Holdings Limited Ordinary shares · daily open, high, low, close & volume

Trading days
217
Period high
1.91
Period low
0.0460
Period change
-95.80%
DateOpenHighLowCloseChangeVolume
Sep 16, 20260.07820.09200.07450.0761-4.16%55,396,091
Sep 15, 20260.08240.08240.07850.0794-3.64%3,904,789
Sep 14, 20260.08000.08400.07820.0824-3.63%5,676,731
Sep 11, 20260.08900.08900.08210.0855-2.73%5,075,160
Sep 10, 20260.08700.09100.08530.0879+1.03%10,269,402
Sep 9, 20260.08800.08800.08220.0870-0.11%11,496,955
Sep 8, 20260.09320.09320.08500.0871+0.93%6,999,861
Sep 4, 20260.09280.09710.08550.0863-16.46%15,666,908
Sep 3, 20260.10160.10560.09200.1033+4.66%64,630,307
Sep 2, 20260.09260.12800.09000.0987+7.28%167,013,718
Aug 31, 20260.09050.09590.08800.0920+4.90%21,862,014
Aug 28, 20260.09000.09390.08700.0877-9.59%15,284,624
Aug 27, 20260.10120.10250.09020.0970+11.75%247,747,721
Aug 26, 20260.08420.09200.08150.0868-6.67%24,510,533
Aug 25, 20260.08550.09470.08420.0930-19.13%35,117,809
Aug 24, 20260.11000.12500.10100.1150+38.22%349,366,846
Aug 21, 20260.08800.09300.08000.0832-7.56%26,570,822
Aug 20, 20260.13450.16240.07800.0900+17.96%460,381,563
Aug 19, 20260.07000.08160.06320.0763-5.57%8,146,248
Aug 18, 20260.11000.11080.08010.0808-33.66%10,119,594
Aug 17, 20260.12010.12220.11300.1218-3.49%7,584,709
Aug 14, 20260.12840.13900.12070.1262-1.41%2,138,050
Aug 13, 20260.12600.13560.12280.1280-5.95%2,063,598
Aug 12, 20260.13520.14400.13100.1361-6.07%3,971,816
Aug 11, 20260.16180.16500.13810.1449-13.85%5,359,069
Aug 10, 20260.13250.20000.12530.1682+1.33%24,452,936
Aug 7, 20260.17990.18890.15000.1660-13.77%13,760,116
Aug 6, 20260.19090.22820.18000.1925-26.53%27,123,596
Aug 5, 20260.25610.34900.19500.2620+79.33%724,709,992
Aug 4, 20260.15670.20000.13150.1461-57.26%83,883,214
Aug 3, 20260.20350.39860.13110.3418+504.96%1,530,908,035
Jul 31, 20260.06860.06860.04600.0565-9.60%112,687,097
Jul 30, 20260.07500.07500.05950.0625-14.15%3,889,264
Jul 29, 20260.07570.07900.06400.0728-3.58%6,015,925
Jul 28, 20260.08500.08830.07070.0755-16.11%2,749,662
Jul 27, 20260.10510.10950.08300.0900-15.49%2,750,678
Jul 24, 20260.11760.12500.08750.1065-18.52%4,146,941
Jul 23, 20260.13780.14600.11530.1307-7.11%2,804,035
Jul 22, 20260.15360.15580.13290.1407-8.40%3,268,006
Jul 21, 20260.16660.20380.15200.1536-5.54%3,375,521
Jul 20, 20260.18600.21000.16050.1626-14.47%1,004,341
Jul 17, 20260.19100.19990.18700.1901+1.66%269,501
Jul 16, 20260.21000.21000.18660.1870-12.04%551,734
Jul 15, 20260.22890.24000.20010.2126-9.92%1,047,945
Jul 14, 20260.25530.25530.20000.2360-3.40%577,589
Jul 13, 20260.26130.26490.23030.2443-8.02%238,552
Jul 10, 20260.27060.28780.25590.2656-4.80%364,543
Jul 9, 20260.28140.29980.25000.2790-6.75%887,242
Jul 8, 20260.35690.35690.28800.2992-18.39%3,154,180
Jul 7, 20260.38000.39280.34340.3666-7.84%174,442
Jul 6, 20260.41800.42570.38380.3978-4.70%210,534
Jul 2, 20260.45440.45450.41000.4174-10.81%175,974
Jul 1, 20260.45720.47600.44000.4680-1.06%87,277
Jun 30, 20260.48840.50000.45000.4730-6.23%64,817
Jun 29, 20260.50000.50440.47240.5044-1.06%35,028
Jun 26, 20260.47200.50980.47200.5098+2.55%29,234
Jun 25, 20260.47950.50490.46010.4971+0.91%52,527
Jun 24, 20260.47490.49500.46100.4926+2.56%82,871
Jun 23, 20260.51350.53000.40000.4803-9.99%232,711
Jun 22, 20260.49120.54500.49120.5336+2.64%99,755
Jun 18, 20260.55000.57000.48500.5199-14.25%453,284
Jun 17, 20260.61470.62990.54100.6063-6.85%1,754,268
Jun 16, 20260.57000.75000.54000.6509+8.48%2,734,911
Jun 15, 20260.55990.67450.51000.6000-10.45%941,986
Jun 12, 20260.76990.95000.60590.6700-10.16%11,812,718
Jun 11, 20260.56800.85000.53010.7458+29.70%20,419,419
Jun 10, 20260.46700.57500.45010.5750+24.41%326,105
Jun 9, 20260.47850.49480.44330.4622-3.37%78,997
Jun 8, 20260.50000.50000.41990.4783+1.77%1,074,519
Jun 5, 20260.46610.48990.46600.4700-3.05%22,144
Jun 4, 20260.49000.50000.47580.4848-1.04%12,328
Jun 3, 20260.49000.50240.46500.4899-2.41%16,186
Jun 2, 20260.51610.51630.49090.5020-2.73%38,988
Jun 1, 20260.48900.51790.48610.5161+5.84%94,802
May 29, 20260.45700.49000.45700.4876-1.26%8,260
May 28, 20260.48200.49380.46900.4938+0.00%14,207
May 27, 20260.48090.49990.48090.4938-0.80%12,710
May 26, 20260.50000.50000.47500.4978+2.75%30,133
May 22, 20260.48390.49870.45900.4845-2.85%20,661
May 21, 20260.51200.52000.48680.4987+2.44%22,336
May 20, 20260.47200.51940.47200.4868+2.05%8,618
May 19, 20260.46100.51960.44440.4770-1.55%27,464
May 18, 20260.50480.52000.44080.4845-0.66%41,525
May 15, 20260.53400.53400.48770.4877-6.66%24,939
May 14, 20260.50100.55000.48480.5225+4.29%39,717
May 13, 20260.49440.51950.49000.5010-1.38%20,277
May 12, 20260.49680.50930.49560.5080+2.28%34,323
May 11, 20260.47800.49680.46000.4967+4.35%45,167
May 8, 20260.47810.49990.46000.4760-0.46%48,131
May 7, 20260.47400.50000.43220.4782-3.18%22,092
May 6, 20260.49130.52200.46770.4939-2.39%71,545
May 5, 20260.51800.53000.48400.5060+2.18%21,876
May 4, 20260.47010.51470.47010.4952-4.77%22,259
May 1, 20260.49480.52760.49400.5200+8.11%47,069
Apr 30, 20260.48010.49940.47200.4810-1.64%12,876
Apr 29, 20260.48990.50000.47020.4890-0.20%12,568
Apr 28, 20260.48000.49990.46980.4900-0.37%10,874
Apr 27, 20260.45120.49830.45120.4918+1.19%29,268
Apr 24, 20260.47470.50990.47470.4860-2.68%37,100
Apr 23, 20260.50300.50990.47470.4994-0.87%11,100
Apr 22, 20260.51500.51500.47000.5038-0.36%48,639
Apr 21, 20260.48930.51500.48010.5056+4.46%42,050
Apr 20, 20260.47000.51000.47000.4840+0.50%39,017
Apr 17, 20260.49900.50050.47470.4816+0.06%49,198
Apr 16, 20260.50000.50000.47000.4813-3.76%45,008
Apr 15, 20260.52000.53000.47470.5001+0.91%69,275
Apr 14, 20260.46000.52100.45500.4956+10.38%116,829
Apr 13, 20260.52000.55900.41870.4490-16.87%198,260
Apr 10, 20260.56900.57980.53000.5401+0.02%64,244
Apr 9, 20260.52310.55590.52310.5400-1.84%26,053
Apr 8, 20260.56870.57000.55000.5501+1.40%30,310
Apr 7, 20260.58000.58000.52000.5425-6.01%22,543
Apr 6, 20260.55030.57970.55030.5772+4.74%26,423
Apr 2, 20260.52250.57470.50800.5511-0.77%41,914
Apr 1, 20260.53690.58310.52570.5554+9.33%107,210
Mar 31, 20260.52000.54700.50760.5080-2.46%39,370
Mar 30, 20260.57620.57620.51520.5208-9.38%167,533
Mar 27, 20260.56010.58290.54000.5747+4.15%46,797
Mar 26, 20260.53500.58300.53500.5518-3.31%50,376
Mar 25, 20260.56630.58860.56010.5707-1.25%47,104
Mar 24, 20260.54280.59000.54200.5779+6.64%93,015
Mar 23, 20260.54000.55000.51000.5419+6.76%97,586
Mar 20, 20260.54200.54200.50760.5076-4.59%55,181
Mar 19, 20260.56930.59280.51120.5320-8.42%155,012
Mar 18, 20260.62850.62990.58000.5809-3.55%86,547
Mar 17, 20260.59360.63000.59040.6023+0.00%73,665
Mar 16, 20260.62000.63250.58000.6023+0.47%108,212
Mar 13, 20260.62000.63100.58000.5995-3.54%164,929
Mar 12, 20260.63060.63990.62090.6215-3.79%132,632
Mar 11, 20260.63730.65190.62080.6460-0.66%136,696
Mar 10, 20260.63160.65740.63000.6503+3.22%285,361
Mar 9, 20260.69690.74980.63000.6300-22.21%944,773
Mar 6, 20260.81290.88780.71410.8099+25.90%22,182,911
Mar 5, 20260.64680.65450.62000.6433+0.61%57,953
Mar 4, 20260.64000.64690.62010.6394+3.63%44,385
Mar 3, 20260.68000.68600.61000.6170-9.26%121,696
Mar 2, 20260.69000.72000.68000.6800-5.56%140,168
Feb 27, 20260.73000.75000.72000.7200-1.85%51,631
Feb 26, 20260.75970.75970.72000.7336-3.52%52,949
Feb 25, 20260.76250.77690.74000.7604-1.43%98,372
Feb 24, 20260.85000.99440.67300.7714+0.92%1,998,490
Feb 23, 20260.72000.81260.71910.7644+11.56%249,357
Feb 20, 20260.68000.72000.65380.6852+2.88%144,213
Feb 19, 20260.72880.73000.65190.6660-8.77%270,136
Feb 18, 20260.74500.77770.73000.7300-2.99%133,339
Feb 17, 20260.80000.83110.75000.7525-3.14%125,371
Feb 13, 20260.82500.87300.76220.7769-5.26%307,345
Feb 12, 20260.90000.92150.82000.8200-8.89%332,384
Feb 11, 20261.051.090.90000.9000-15.09%594,356
Feb 10, 20261.061.131.021.06-13.82%903,614
Feb 9, 20261.091.251.001.23+48.19%50,119,053
Feb 6, 20260.88000.89300.80130.8300-4.60%123,764
Feb 5, 20260.91100.92000.86500.8700-1.78%49,847
Feb 4, 20260.91000.95000.88580.8858-3.72%79,564
Feb 3, 20260.97001.030.92000.9200+0.98%77,812
Feb 2, 20260.95911.250.88940.9111+3.53%859,929
Jan 30, 20261.001.000.88000.8800-12.00%134,240
Jan 29, 20260.99001.030.97001.00-1.96%91,368
Jan 28, 20261.041.090.98301.02-0.97%197,560
Jan 27, 20261.001.060.97001.03+3.00%85,704
Jan 26, 20261.121.120.95801.00-12.28%166,495
Jan 23, 20261.011.140.99991.14+15.63%221,632
Jan 22, 20261.011.010.97090.9859-2.39%95,355
Jan 21, 20260.97001.050.97001.01+6.30%129,549
Jan 20, 20261.001.000.95000.9501-2.05%40,189
Jan 16, 20261.021.020.97000.9700-3.00%88,530
Jan 15, 20261.061.060.94761.00+0.15%128,802
Jan 14, 20261.041.080.98040.9985-3.99%111,314
Jan 13, 20261.091.111.021.04-6.31%117,539
Jan 12, 20261.121.141.091.11+0.00%301,319
Jan 9, 20261.191.201.061.11-5.13%189,064
Jan 8, 20261.201.221.161.17-1.68%98,135
Jan 7, 20261.231.251.161.19-0.83%120,699
Jan 6, 20261.291.301.171.20-2.44%215,308
Jan 5, 20261.111.621.091.23+14.95%1,717,833
Jan 2, 20261.171.171.051.07-6.96%182,699
Dec 31, 20251.361.401.131.15-16.67%309,679
Dec 30, 20251.331.501.301.38+6.98%236,751
Dec 29, 20251.301.331.251.29-0.77%70,922
Dec 26, 20251.331.401.281.30-3.70%156,767
Dec 24, 20251.391.391.331.35+0.00%39,018
Dec 23, 20251.391.451.321.35-3.57%52,972
Dec 22, 20251.391.501.331.40+0.72%194,080
Dec 19, 20251.341.501.311.39+9.45%127,815
Dec 18, 20251.431.441.251.27-11.81%91,694
Dec 17, 20251.251.571.251.44+19.50%443,927
Dec 16, 20251.131.211.111.21+8.56%101,508
Dec 15, 20251.141.141.081.11+0.91%32,451
Dec 12, 20250.99511.160.99511.10+3.77%55,120
Dec 11, 20251.121.171.041.06-1.85%43,616
Dec 10, 20250.93261.200.93261.08+12.56%103,948
Dec 9, 20250.94510.97500.90100.9595+4.29%46,698
Dec 8, 20250.93000.95000.91000.9200-1.08%81,485
Dec 5, 20250.93000.94000.90010.9300+2.20%36,257
Dec 4, 20250.91740.96900.86070.9100-6.18%104,138
Dec 3, 20250.96940.97000.94000.9699-0.01%68,449
Dec 2, 20250.94341.000.94340.9700-4.90%86,482
Dec 1, 20251.031.030.96181.02-1.92%198,780
Nov 28, 20251.101.121.011.04-7.96%208,532
Nov 26, 20251.151.151.091.13-1.74%215,285
Nov 25, 20250.93101.250.82751.15+22.98%728,097
Nov 24, 20251.201.210.90030.9351-22.72%617,935
Nov 21, 20251.301.351.181.21-9.70%153,937
Nov 20, 20251.471.471.301.34-6.94%241,051
Nov 19, 20251.411.481.401.44+0.70%136,930
Nov 18, 20251.361.441.361.43+0.70%304,414
Nov 17, 20251.521.531.321.42-7.19%705,364
Nov 14, 20251.501.611.501.53-4.97%107,107
Nov 13, 20251.621.621.411.61+0.00%561,814
Nov 12, 20251.631.661.501.61-1.23%297,936
Nov 11, 20251.691.691.501.63-3.55%119,283
Nov 10, 20251.691.721.661.69+0.00%412,361
Nov 7, 20251.841.841.671.69-8.15%135,024
Nov 6, 20251.901.901.821.84+0.55%110,242
Nov 5, 20251.751.831.751.83+3.98%67,848
Nov 4, 20251.841.871.751.76-2.76%908,654
Nov 3, 20251.711.911.711.81+0.56%2,810,690

Daily open, high, low, close and volume for Reitar Logtech Holdings Limited Ordinary shares (RITR). Showing 217 trading days. Unadjusted prices.