Loto Interactive Ltd historical data

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

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

← NewerPage 3 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.