Loto Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.280	0.280	0.280	0.280	0.280	0
2022-06-01	0.280	0.280	0.280	0.280	0.280	0
2022-05-31	0.280	0.280	0.280	0.280	0.280	0
2022-05-30	0.280	0.280	0.280	0.280	0.280	0
2022-05-27	0.280	0.280	0.280	0.280	0.280	0
2022-05-26	0.280	0.280	0.280	0.280	0.280	0
2022-05-25	0.280	0.280	0.280	0.280	0.280	0
2022-05-24	0.280	0.280	0.280	0.280	0.280	0
2022-05-23	0.280	0.280	0.280	0.280	0.280	0
2022-05-20	0.280	0.280	0.280	0.280	0.280	0
2022-05-19	0.275	0.275	0.275	0.275	0.275	0
2022-05-18	0.265	0.265	0.265	0.265	0.265	0
2022-05-17	0.260	0.260	0.260	0.260	0.260	32,000
2022-05-16	0.280	0.395	0.255	0.285	0.285	56,000
2022-05-13	0.325	0.325	0.300	0.310	0.310	124,000
2022-05-12	0.275	0.290	0.275	0.280	0.280	108,000
2022-05-11	0.300	0.600	0.265	0.330	0.330	1,084,000
2022-05-10	0.325	0.325	0.325	0.325	0.325	0
2022-05-06	0.325	0.325	0.325	0.325	0.325	0
2022-05-05	0.320	0.340	0.320	0.330	0.330	128,000
2022-05-04	0.390	0.390	0.390	0.390	0.390	0
2022-05-03	0.390	0.390	0.390	0.390	0.390	0
2022-04-29	0.390	0.390	0.390	0.390	0.390	0
2022-04-28	0.390	0.390	0.390	0.390	0.390	0
2022-04-27	0.400	0.400	0.400	0.400	0.400	0
2022-04-26	0.400	0.400	0.400	0.400	0.400	0
2022-04-25	0.405	0.405	0.405	0.405	0.405	0
2022-04-22	0.405	0.405	0.405	0.405	0.405	0
2022-04-21	0.405	0.405	0.405	0.405	0.405	32,000
2022-04-20	0.360	0.360	0.360	0.360	0.360	0
2022-04-19	0.360	0.360	0.360	0.360	0.360	0
2022-04-14	0.360	0.360	0.360	0.360	0.360	4,000
2022-04-13	0.355	0.355	0.355	0.355	0.355	0
2022-04-12	0.340	0.355	0.340	0.355	0.355	30,000
2022-04-11	0.325	0.340	0.325	0.340	0.340	28,000
2022-04-08	0.380	0.380	0.380	0.380	0.380	0
2022-04-07	0.380	0.380	0.380	0.380	0.380	0
2022-04-06	0.370	0.390	0.315	0.380	0.380	76,000
2022-04-04	0.375	0.375	0.375	0.375	0.375	16,000
2022-04-01	0.380	0.380	0.380	0.380	0.380	4,000
2022-03-31	0.315	0.380	0.315	0.380	0.380	70,000
2022-03-30	0.400	0.400	0.400	0.400	0.400	0
2022-03-29	0.410	0.410	0.410	0.410	0.410	0
2022-03-28	0.410	0.410	0.410	0.410	0.410	0
2022-03-25	0.410	0.410	0.410	0.410	0.410	0
2022-03-24	0.410	0.410	0.410	0.410	0.410	0
2022-03-23	0.410	0.410	0.410	0.410	0.410	0
2022-03-22	0.410	0.410	0.410	0.410	0.410	4,000
2022-03-21	0.370	0.370	0.370	0.370	0.370	0
2022-03-18	0.370	0.370	0.370	0.370	0.370	0
2022-03-17	0.370	0.370	0.370	0.370	0.370	4,000
2022-03-16	0.335	0.345	0.335	0.345	0.345	56,400
2022-03-15	0.335	0.400	0.330	0.340	0.340	41,200
2022-03-14	0.340	0.340	0.335	0.335	0.335	16,000
2022-03-11	0.390	0.390	0.390	0.390	0.390	0
2022-03-10	0.325	0.410	0.325	0.410	0.410	15,560
2022-03-09	0.420	0.420	0.420	0.420	0.420	0
2022-03-08	0.420	0.420	0.420	0.420	0.420	0
2022-03-07	0.380	0.420	0.350	0.420	0.420	235,600
2022-03-04	0.405	0.405	0.405	0.405	0.405	0

← NewerPage 19 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.