Loto Interactive Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.500 | 1.570 | 1.470 | 1.500 | 1.500 | 272,000 |
| 2026-04-29 | 1.400 | 1.460 | 1.400 | 1.420 | 1.420 | 104,000 |
| 2026-04-28 | 1.540 | 1.540 | 1.440 | 1.480 | 1.480 | 100,000 |
| 2026-04-27 | 1.540 | 1.560 | 1.490 | 1.490 | 1.490 | 192,000 |
| 2026-04-24 | 1.540 | 1.600 | 1.450 | 1.540 | 1.540 | 344,800 |
| 2026-04-23 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 84,000 |
| 2026-04-22 | 1.500 | 1.640 | 1.500 | 1.600 | 1.600 | 172,800 |
| 2026-04-21 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 64,000 |
| 2026-04-20 | 1.700 | 1.700 | 1.540 | 1.560 | 1.560 | 176,000 |
| 2026-04-17 | 1.530 | 1.700 | 1.520 | 1.700 | 1.700 | 344,000 |
| 2026-04-16 | 1.610 | 1.610 | 1.520 | 1.550 | 1.550 | 247,200 |
| 2026-04-15 | 1.670 | 1.670 | 1.560 | 1.560 | 1.560 | 52,000 |
| 2026-04-14 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 212,000 |
| 2026-04-13 | 1.690 | 1.690 | 1.590 | 1.600 | 1.600 | 136,000 |
| 2026-04-10 | 1.680 | 1.790 | 1.600 | 1.690 | 1.690 | 750,000 |
| 2026-04-09 | 1.720 | 1.730 | 1.650 | 1.680 | 1.680 | 176,000 |
| 2026-04-08 | 1.870 | 1.870 | 1.730 | 1.740 | 1.740 | 228,000 |
| 2026-04-02 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 40,000 |
| 2026-04-01 | 1.930 | 1.930 | 1.780 | 1.820 | 1.820 | 743,640 |
| 2026-03-31 | 1.900 | 1.940 | 1.800 | 1.940 | 1.940 | 351,600 |
| 2026-03-30 | 1.880 | 1.950 | 1.860 | 1.950 | 1.950 | 156,000 |
| 2026-03-27 | 1.800 | 2.000 | 1.800 | 1.880 | 1.880 | 524,000 |
| 2026-03-26 | 1.950 | 2.010 | 1.820 | 1.960 | 1.960 | 112,000 |
| 2026-03-25 | 1.880 | 1.930 | 1.880 | 1.910 | 1.910 | 44,000 |
| 2026-03-24 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 96,000 |
| 2026-03-23 | 1.880 | 1.940 | 1.880 | 1.900 | 1.900 | 40,000 |
| 2026-03-20 | 2.010 | 2.030 | 1.870 | 1.870 | 1.870 | 390,697 |
| 2026-03-19 | 1.950 | 2.010 | 1.950 | 2.000 | 2.000 | 216,000 |
| 2026-03-18 | 1.990 | 2.020 | 1.950 | 1.950 | 1.950 | 144,000 |
| 2026-03-17 | 2.000 | 2.000 | 1.910 | 1.990 | 1.990 | 372,000 |
| 2026-03-16 | 2.000 | 2.050 | 1.960 | 2.000 | 2.000 | 182,000 |
| 2026-03-13 | 2.100 | 2.160 | 2.040 | 2.050 | 2.050 | 172,000 |
| 2026-03-12 | 2.020 | 2.110 | 2.020 | 2.110 | 2.110 | 160,398 |
| 2026-03-11 | 2.180 | 2.180 | 2.090 | 2.090 | 2.090 | 166,000 |
| 2026-03-10 | 2.250 | 2.250 | 2.160 | 2.220 | 2.220 | 384,000 |
| 2026-03-09 | 2.180 | 2.250 | 2.100 | 2.250 | 2.250 | 1,240,000 |
| 2026-03-06 | 1.920 | 2.180 | 1.920 | 2.170 | 2.170 | 972,000 |
| 2026-03-05 | 2.000 | 2.010 | 1.950 | 1.960 | 1.960 | 76,000 |
| 2026-03-04 | 2.000 | 2.010 | 1.940 | 2.000 | 2.000 | 232,000 |
| 2026-03-03 | 2.150 | 2.150 | 1.970 | 2.070 | 2.070 | 560,000 |
| 2026-03-02 | 2.220 | 2.220 | 2.000 | 2.160 | 2.160 | 780,000 |
| 2026-02-27 | 2.100 | 2.220 | 2.100 | 2.220 | 2.220 | 416,000 |
| 2026-02-26 | 1.950 | 2.160 | 1.950 | 2.120 | 2.120 | 612,000 |
| 2026-02-25 | 1.820 | 1.960 | 1.820 | 1.960 | 1.960 | 620,000 |
| 2026-02-24 | 1.850 | 1.850 | 1.750 | 1.820 | 1.820 | 284,000 |
| 2026-02-23 | 1.630 | 1.950 | 1.630 | 1.800 | 1.800 | 884,000 |
| 2026-02-20 | 1.720 | 1.750 | 1.600 | 1.630 | 1.630 | 188,000 |
| 2026-02-16 | 1.750 | 1.750 | 1.650 | 1.730 | 1.730 | 48,000 |
| 2026-02-13 | 1.730 | 1.760 | 1.650 | 1.750 | 1.750 | 445,798 |
| 2026-02-12 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 156,800 |
| 2026-02-11 | 1.750 | 1.760 | 1.610 | 1.760 | 1.760 | 1,228,000 |
| 2026-02-10 | 1.810 | 1.880 | 1.720 | 1.800 | 1.800 | 216,000 |
| 2026-02-09 | 1.750 | 1.980 | 1.750 | 1.860 | 1.860 | 394,000 |
| 2026-02-06 | 1.800 | 1.810 | 1.710 | 1.750 | 1.750 | 724,196 |
| 2026-02-05 | 1.890 | 1.890 | 1.650 | 1.800 | 1.800 | 1,548,000 |
| 2026-02-04 | 1.990 | 1.990 | 1.880 | 1.890 | 1.890 | 508,000 |
| 2026-02-03 | 2.080 | 2.080 | 1.990 | 1.990 | 1.990 | 625,398 |
| 2026-02-02 | 2.010 | 2.090 | 2.000 | 2.090 | 2.090 | 777,738 |
| 2026-01-30 | 2.060 | 2.100 | 2.030 | 2.100 | 2.100 | 392,000 |
| 2026-01-29 | 2.080 | 2.110 | 2.010 | 2.030 | 2.030 | 414,000 |
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.