Loto Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.540	0.680	0.540	0.620	0.620	20,000
2022-11-21	0.540	0.540	0.540	0.540	0.540	4,000
2022-11-18	0.590	0.590	0.580	0.580	0.580	256,000
2022-11-17	0.530	0.550	0.530	0.550	0.550	152,000
2022-11-16	0.610	0.610	0.580	0.580	0.580	184,000
2022-11-15	0.640	0.650	0.540	0.550	0.550	557,360
2022-11-14	0.570	0.570	0.570	0.570	0.570	8,000
2022-11-11	0.600	0.600	0.560	0.570	0.570	72,000
2022-11-10	0.560	0.600	0.560	0.600	0.600	932,000
2022-11-09	0.500	0.510	0.500	0.510	0.510	20,000
2022-11-08	0.500	0.540	0.495	0.500	0.500	1,078,000
2022-11-07	0.530	0.530	0.490	0.490	0.490	142,000
2022-11-04	0.490	0.490	0.485	0.485	0.485	52,000
2022-11-03	0.455	0.550	0.455	0.475	0.475	951,200
2022-11-02	0.470	0.470	0.470	0.470	0.470	0
2022-11-01	0.470	0.470	0.470	0.470	0.470	0
2022-10-31	0.440	0.530	0.440	0.520	0.520	184,800
2022-10-28	0.455	0.455	0.455	0.455	0.455	88,000
2022-10-27	0.455	0.455	0.455	0.455	0.455	0
2022-10-26	0.430	0.455	0.430	0.455	0.455	16,000
2022-10-25	0.465	0.470	0.420	0.430	0.430	885,200
2022-10-24	0.465	0.465	0.460	0.460	0.460	72,000
2022-10-21	0.470	0.470	0.470	0.470	0.470	20,000
2022-10-20	0.480	0.480	0.475	0.480	0.480	164,800
2022-10-19	0.480	0.480	0.480	0.480	0.480	8,000
2022-10-18	0.480	0.510	0.480	0.510	0.510	272,000
2022-10-17	0.460	0.500	0.460	0.500	0.500	212,000
2022-10-14	0.470	0.470	0.470	0.470	0.470	0
2022-10-13	0.465	0.465	0.465	0.465	0.465	0
2022-10-12	0.470	0.470	0.460	0.465	0.465	76,000
2022-10-11	0.465	0.465	0.465	0.465	0.465	12,800
2022-10-10	0.500	0.500	0.500	0.500	0.500	0
2022-10-07	0.500	0.500	0.500	0.500	0.500	0
2022-10-06	0.500	0.500	0.500	0.500	0.500	4,000
2022-10-05	0.465	0.470	0.460	0.465	0.465	124,000
2022-10-03	0.470	0.470	0.470	0.470	0.470	32,000
2022-09-30	0.475	0.520	0.475	0.520	0.520	596,000
2022-09-29	0.485	0.485	0.465	0.480	0.480	20,000
2022-09-28	0.475	0.485	0.465	0.485	0.485	192,000
2022-09-27	0.520	0.530	0.470	0.500	0.500	472,000
2022-09-26	0.520	0.550	0.465	0.485	0.485	302,556
2022-09-23	0.470	0.510	0.455	0.500	0.500	604,000
2022-09-22	0.520	0.520	0.520	0.520	0.520	204,000
2022-09-21	0.460	0.500	0.450	0.460	0.460	484,000
2022-09-20	0.485	0.485	0.450	0.455	0.455	868,000
2022-09-19	0.570	0.590	0.465	0.475	0.475	838,000
2022-09-16	0.450	0.480	0.450	0.480	0.480	116,000
2022-09-15	0.485	0.570	0.465	0.470	0.470	668,000
2022-09-14	0.450	0.450	0.450	0.450	0.450	140,000
2022-09-13	0.455	0.455	0.455	0.455	0.455	0
2022-09-09	0.455	0.455	0.455	0.455	0.455	0
2022-09-08	0.455	0.455	0.455	0.455	0.455	12,000
2022-09-07	0.460	0.460	0.455	0.455	0.455	89,600
2022-09-06	0.485	0.520	0.450	0.450	0.450	756,360
2022-09-05	0.530	0.540	0.465	0.485	0.485	1,018,760
2022-09-02	0.470	0.510	0.465	0.510	0.510	222,720
2022-09-01	0.485	0.485	0.460	0.460	0.460	230,600
2022-08-31	0.490	0.500	0.490	0.495	0.495	138,000
2022-08-30	0.485	0.500	0.450	0.500	0.500	663,440
2022-08-29	0.445	0.445	0.440	0.440	0.440	108,400

← NewerPage 17 of 21 · 1,234 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.