Loto Interactive Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.260	0.260	0.260	0.260	0.260	0
2023-11-15	0.260	0.260	0.260	0.260	0.260	120,000
2023-11-14	0.260	0.260	0.255	0.260	0.260	248,000
2023-11-13	0.260	0.260	0.260	0.260	0.260	0
2023-11-10	0.260	0.260	0.260	0.260	0.260	0
2023-11-09	0.260	0.260	0.260	0.260	0.260	0
2023-11-08	0.300	0.300	0.300	0.300	0.300	0
2023-11-07	0.300	0.300	0.300	0.300	0.300	0
2023-11-06	0.300	0.300	0.300	0.300	0.300	0
2023-11-03	0.295	0.335	0.295	0.300	0.300	108,000
2023-11-02	0.244	0.244	0.244	0.244	0.244	0
2023-11-01	0.243	0.244	0.243	0.244	0.244	29,200
2023-10-31	0.245	0.245	0.244	0.245	0.245	144,000
2023-10-30	0.246	0.246	0.246	0.246	0.246	0
2023-10-27	0.250	0.250	0.238	0.246	0.246	488,000
2023-10-26	0.260	0.260	0.245	0.260	0.260	342,000
2023-10-25	0.230	0.260	0.220	0.260	0.260	628,000
2023-10-24	0.265	0.265	0.265	0.265	0.265	0
2023-10-20	0.290	0.290	0.255	0.265	0.265	636,000
2023-10-19	0.295	0.295	0.295	0.295	0.295	16,000
2023-10-18	0.305	0.305	0.305	0.305	0.305	0
2023-10-17	0.305	0.305	0.305	0.305	0.305	0
2023-10-16	0.305	0.305	0.305	0.305	0.305	0
2023-10-13	0.305	0.305	0.305	0.305	0.305	0
2023-10-12	0.305	0.305	0.305	0.305	0.305	0
2023-10-11	0.305	0.305	0.305	0.305	0.305	0
2023-10-10	0.300	0.305	0.300	0.305	0.305	32,000
2023-10-09	0.340	0.340	0.340	0.340	0.340	0
2023-10-06	0.310	0.340	0.310	0.340	0.340	56,000
2023-10-05	0.300	0.300	0.300	0.300	0.300	71,200
2023-10-04	0.290	0.300	0.290	0.300	0.300	39,600
2023-10-03	0.300	0.300	0.300	0.300	0.300	0
2023-09-29	0.310	0.310	0.310	0.310	0.310	0
2023-09-28	0.310	0.310	0.310	0.310	0.310	0
2023-09-27	0.310	0.310	0.310	0.310	0.310	0
2023-09-26	0.310	0.310	0.310	0.310	0.310	0
2023-09-25	0.310	0.310	0.310	0.310	0.310	0
2023-09-22	0.305	0.310	0.305	0.310	0.310	18,400
2023-09-21	0.325	0.325	0.305	0.305	0.305	19,600
2023-09-20	0.320	0.325	0.305	0.325	0.325	680,000
2023-09-19	0.320	0.325	0.320	0.325	0.325	92,000
2023-09-18	0.325	0.325	0.325	0.325	0.325	24,000
2023-09-15	0.340	0.340	0.340	0.340	0.340	12,000
2023-09-14	0.340	0.340	0.340	0.340	0.340	0
2023-09-13	0.340	0.340	0.340	0.340	0.340	0
2023-09-12	0.335	0.335	0.335	0.335	0.335	0
2023-09-11	0.335	0.335	0.335	0.335	0.335	0
2023-09-07	0.335	0.335	0.335	0.335	0.335	0
2023-09-06	0.365	0.365	0.330	0.335	0.335	196,000
2023-09-05	0.365	0.365	0.365	0.365	0.365	40,000
2023-09-04	0.350	0.365	0.350	0.365	0.365	25,200
2023-08-31	0.365	0.365	0.355	0.365	0.365	103,600
2023-08-30	0.365	0.365	0.365	0.365	0.365	0
2023-08-29	0.365	0.365	0.365	0.365	0.365	0
2023-08-28	0.365	0.365	0.365	0.365	0.365	0
2023-08-25	0.365	0.365	0.365	0.365	0.365	0
2023-08-24	0.365	0.365	0.365	0.365	0.365	0
2023-08-23	0.365	0.365	0.365	0.365	0.365	0
2023-08-22	0.365	0.365	0.365	0.365	0.365	0
2023-08-21	0.365	0.365	0.365	0.365	0.365	12,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.