Loto Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.445	0.445	0.440	0.440	0.440	108,400
2022-08-26	0.415	0.500	0.415	0.440	0.440	184,480
2022-08-25	0.360	0.450	0.360	0.450	0.450	406,640
2022-08-24	0.495	0.530	0.410	0.440	0.440	686,020
2022-08-23	0.550	0.560	0.480	0.540	0.540	1,158,240
2022-08-22	0.590	0.590	0.570	0.570	0.570	40,840
2022-08-19	0.600	0.600	0.600	0.600	0.600	520,000
2022-08-18	0.600	0.690	0.600	0.600	0.600	893,600
2022-08-17	0.600	0.600	0.600	0.600	0.600	0
2022-08-16	0.600	0.600	0.600	0.600	0.600	0
2022-08-15	0.600	0.600	0.590	0.600	0.600	444,000
2022-08-12	0.580	0.630	0.580	0.620	0.620	1,628,000
2022-08-11	0.580	0.600	0.560	0.560	0.560	216,000
2022-08-10	0.550	0.580	0.540	0.560	0.560	1,048,000
2022-08-09	0.550	0.560	0.550	0.550	0.550	428,000
2022-08-08	0.540	0.540	0.540	0.540	0.540	0
2022-08-05	0.550	0.550	0.540	0.540	0.540	224,369
2022-08-04	0.550	0.550	0.530	0.550	0.550	786,400
2022-08-03	0.550	0.550	0.550	0.550	0.550	72,000
2022-08-02	0.550	0.550	0.540	0.540	0.540	817,800
2022-08-01	0.550	0.550	0.550	0.550	0.550	0
2022-07-29	0.550	0.550	0.550	0.550	0.550	90,000
2022-07-28	0.560	0.570	0.550	0.550	0.550	304,000
2022-07-27	0.550	0.590	0.550	0.560	0.560	12,000
2022-07-26	0.580	0.590	0.510	0.590	0.590	556,000
2022-07-25	0.560	0.580	0.560	0.580	0.580	145,160
2022-07-22	0.560	0.620	0.500	0.540	0.540	268,400
2022-07-21	0.590	0.640	0.540	0.560	0.560	2,036,000
2022-07-20	0.590	0.590	0.590	0.590	0.590	0
2022-07-19	0.590	0.590	0.590	0.590	0.590	0
2022-07-18	0.590	0.590	0.590	0.590	0.590	0
2022-07-15	0.590	0.590	0.590	0.590	0.590	0
2022-07-14	0.590	0.590	0.590	0.590	0.590	0
2022-07-13	0.590	0.590	0.590	0.590	0.590	0
2022-07-12	0.500	0.600	0.500	0.590	0.590	172,000
2022-07-11	0.500	0.500	0.500	0.500	0.500	22,000
2022-07-08	0.510	0.630	0.500	0.500	0.500	2,718,960
2022-07-07	0.520	0.520	0.470	0.490	0.490	100,000
2022-07-06	0.495	0.520	0.485	0.485	0.485	1,502,800
2022-07-05	0.470	0.470	0.445	0.450	0.450	180,000
2022-07-04	0.440	0.445	0.440	0.445	0.445	32,000
2022-06-30	0.440	0.440	0.425	0.440	0.440	3,212,000
2022-06-29	0.460	0.460	0.435	0.440	0.440	204,000
2022-06-28	0.380	0.485	0.380	0.460	0.460	204,000
2022-06-27	0.490	0.500	0.350	0.430	0.430	1,911,680
2022-06-24	0.460	0.460	0.460	0.460	0.460	0
2022-06-23	0.460	0.460	0.460	0.460	0.460	0
2022-06-22	0.460	0.460	0.460	0.460	0.460	0
2022-06-21	0.390	0.460	0.390	0.460	0.460	2,000,320
2022-06-20	0.330	0.400	0.325	0.390	0.390	2,470,600
2022-06-17	0.295	0.340	0.295	0.315	0.315	1,524,000
2022-06-16	0.285	0.285	0.260	0.275	0.275	1,624,000
2022-06-15	0.280	0.315	0.265	0.270	0.270	2,604,000
2022-06-14	0.275	0.440	0.260	0.270	0.270	12,809,720
2022-06-13	0.260	0.305	0.250	0.250	0.250	5,128,000
2022-06-10	0.250	0.320	0.248	0.248	0.248	3,820,000
2022-06-09	0.250	0.500	0.226	0.242	0.242	13,168,000
2022-06-08	0.250	0.285	0.250	0.250	0.250	88,000
2022-06-07	0.280	0.280	0.250	0.250	0.250	408,000
2022-06-06	0.280	0.300	0.280	0.300	0.300	24,000

← NewerPage 18 of 21 · 1,235 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.