Loto Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.700	1.700	1.620	1.690	1.690	380,000
2026-07-28	1.680	1.690	1.620	1.690	1.690	320,000
2026-07-27	1.720	1.720	1.640	1.700	1.700	448,000
2026-07-24	1.750	1.750	1.650	1.730	1.730	700,000
2026-07-23	1.750	1.790	1.680	1.750	1.750	1,184,000
2026-07-22	1.560	1.740	1.560	1.740	1.740	1,588,000
2026-07-21	1.660	1.670	1.560	1.640	1.640	568,000
2026-07-20	1.680	1.720	1.630	1.650	1.650	764,000
2026-07-17	1.710	1.710	1.590	1.650	1.650	552,000
2026-07-16	1.620	1.750	1.600	1.670	1.670	1,804,000
2026-07-15	1.410	1.660	1.410	1.590	1.590	540,800
2026-07-14	1.320	1.400	1.320	1.370	1.370	144,000
2026-07-13	1.350	1.350	1.320	1.320	1.320	38,000
2026-07-10	1.480	1.480	1.410	1.410	1.410	60,000
2026-07-09	1.470	1.470	1.470	1.470	1.470	100,000
2026-07-08	1.490	1.500	1.420	1.500	1.500	95,760
2026-07-07	1.500	1.520	1.420	1.510	1.510	140,000
2026-07-06	1.480	1.510	1.470	1.470	1.470	326,700
2026-07-03	1.380	1.480	1.380	1.480	1.480	330,000
2026-07-02	1.330	1.440	1.330	1.410	1.410	744,000
2026-06-30	1.440	1.680	1.330	1.330	1.330	1,388,000
2026-06-29	1.230	1.440	1.230	1.440	1.440	828,800
2026-06-26	1.150	1.240	1.140	1.240	1.240	188,000
2026-06-25	1.090	1.160	1.080	1.150	1.150	272,000
2026-06-24	1.050	1.090	1.050	1.080	1.080	353,200
2026-06-23	1.010	1.090	1.010	1.060	1.060	422,600
2026-06-22	1.050	1.100	0.990	1.090	1.090	480,000
2026-06-18	1.100	1.100	1.000	1.080	1.080	1,040,000
2026-06-17	0.990	1.120	0.990	1.070	1.070	1,072,000
2026-06-16	1.110	1.140	0.990	0.990	0.990	476,000
2026-06-15	1.180	1.180	1.110	1.150	1.150	236,000
2026-06-12	1.230	1.230	1.180	1.200	1.200	52,000
2026-06-11	1.220	1.220	1.200	1.200	1.200	60,000
2026-06-10	1.200	1.240	1.200	1.210	1.210	96,000
2026-06-09	1.260	1.260	1.210	1.250	1.250	148,320
2026-06-08	1.200	1.260	1.200	1.240	1.240	92,000
2026-06-05	1.230	1.230	1.200	1.230	1.230	120,000
2026-06-04	1.260	1.270	1.120	1.230	1.230	780,000
2026-06-03	1.240	1.310	1.170	1.260	1.260	540,000
2026-06-02	1.280	1.300	1.270	1.290	1.290	146,000
2026-06-01	1.290	1.330	1.260	1.270	1.270	435,200
2026-05-29	1.330	1.330	1.270	1.290	1.290	176,000
2026-05-28	1.330	1.330	1.320	1.320	1.320	260,000
2026-05-27	1.320	1.350	1.320	1.350	1.350	128,000
2026-05-26	1.310	1.390	1.260	1.300	1.300	1,026,000
2026-05-22	1.360	1.380	1.260	1.380	1.380	1,292,000
2026-05-21	1.450	1.450	1.360	1.360	1.360	436,000
2026-05-20	1.370	1.440	1.370	1.440	1.440	174,600
2026-05-19	1.470	1.470	1.340	1.370	1.370	560,000
2026-05-18	1.640	1.640	1.430	1.470	1.470	492,000
2026-05-15	1.700	1.710	1.640	1.640	1.640	492,000
2026-05-14	1.900	1.910	1.650	1.690	1.690	900,000
2026-05-13	1.520	1.900	1.520	1.850	1.850	2,484,600
2026-05-12	1.270	1.520	1.260	1.520	1.520	930,880
2026-05-11	1.310	1.310	1.200	1.270	1.270	504,000
2026-05-08	1.370	1.370	1.280	1.330	1.330	392,000
2026-05-07	1.430	1.430	1.360	1.370	1.370	404,000
2026-05-06	1.490	1.490	1.430	1.440	1.440	164,000
2026-05-05	1.500	1.500	1.460	1.500	1.500	32,000
2026-05-04	1.500	1.540	1.500	1.500	1.500	104,000

← NewerPage 2 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.