Loto Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.100	2.220	2.080	2.080	2.080	518,800
2026-01-27	2.200	2.200	2.010	2.090	2.090	1,056,000
2026-01-26	2.160	2.220	2.140	2.200	2.200	292,000
2026-01-23	2.190	2.220	2.140	2.220	2.220	784,800
2026-01-22	2.200	2.210	2.050	2.190	2.190	1,835,800
2026-01-21	2.210	2.210	2.160	2.200	2.200	324,000
2026-01-20	2.220	2.220	2.200	2.220	2.220	340,000
2026-01-19	2.210	2.280	2.180	2.220	2.220	692,000
2026-01-16	2.280	2.280	2.160	2.200	2.200	952,000
2026-01-15	2.290	2.300	2.250	2.280	2.280	264,000
2026-01-14	2.300	2.310	2.250	2.290	2.290	948,000
2026-01-13	2.180	2.290	2.180	2.290	2.290	621,200
2026-01-12	2.350	2.350	2.270	2.350	2.350	232,000
2026-01-09	2.310	2.360	2.300	2.350	2.350	496,000
2026-01-08	2.480	2.480	2.250	2.310	2.310	952,840
2026-01-07	2.490	2.490	2.230	2.480	2.480	784,000
2026-01-06	2.530	2.580	2.500	2.500	2.500	536,000
2026-01-05	2.550	2.560	2.510	2.560	2.560	981,347
2026-01-02	2.530	2.610	2.460	2.550	2.550	692,920
2025-12-31	2.200	2.700	2.140	2.620	2.620	2,968,400
2025-12-30	2.220	2.220	2.060	2.200	2.200	706,960
2025-12-29	2.320	2.320	2.200	2.220	2.220	304,000
2025-12-24	2.320	2.380	2.000	2.380	2.380	1,760,720
2025-12-23	2.500	2.500	2.290	2.320	2.320	936,012
2025-12-22	2.610	2.610	2.460	2.460	2.460	1,307,685
2025-12-19	2.650	2.740	2.580	2.610	2.610	615,221
2025-12-18	2.700	2.700	2.680	2.680	2.680	72,000
2025-12-17	2.700	2.720	2.570	2.700	2.700	136,400
2025-12-16	2.680	2.680	2.680	2.680	2.680	124,000
2025-12-15	2.700	2.700	2.680	2.680	2.680	48,000
2025-12-12	2.670	2.700	2.660	2.680	2.680	233,980
2025-12-11	2.700	2.700	2.540	2.600	2.600	312,000
2025-12-10	2.700	2.720	2.600	2.700	2.700	441,000
2025-12-09	2.730	2.730	2.700	2.700	2.700	292,000
2025-12-08	2.880	2.900	2.530	2.720	2.720	804,000
2025-12-05	2.990	2.990	2.700	2.810	2.810	392,000
2025-12-04	2.980	2.990	2.850	2.870	2.870	188,000
2025-12-03	2.800	3.050	2.800	2.990	2.990	661,640
2025-12-02	2.660	2.800	2.660	2.790	2.790	621,000
2025-12-01	3.000	3.000	2.470	2.660	2.660	2,087,900
2025-11-28	3.050	3.080	3.050	3.050	3.050	145,984
2025-11-27	3.080	3.110	3.000	3.050	3.050	356,000
2025-11-26	3.100	3.150	3.100	3.100	3.100	148,000
2025-11-25	3.350	3.350	3.050	3.100	3.100	1,873,865
2025-11-24	3.250	3.380	3.250	3.380	3.380	471,968
2025-11-21	3.200	3.280	3.200	3.250	3.250	667,974
2025-11-20	3.270	3.370	3.250	3.370	3.370	716,071
2025-11-19	3.330	3.350	3.200	3.240	3.240	1,186,360
2025-11-18	3.340	3.420	3.330	3.330	3.330	412,000
2025-11-17	3.400	3.400	3.310	3.330	3.330	172,303
2025-11-14	3.290	3.450	3.290	3.390	3.390	512,000
2025-11-13	3.570	3.570	3.450	3.450	3.450	201,000
2025-11-12	3.630	3.630	3.500	3.540	3.540	661,500
2025-11-11	3.670	3.880	3.540	3.610	3.610	1,846,114
2025-11-10	3.280	3.710	3.280	3.680	3.680	2,638,000
2025-11-07	3.200	3.200	3.140	3.150	3.150	293,200
2025-11-06	3.120	3.450	3.100	3.170	3.170	836,600
2025-11-05	3.300	3.330	3.050	3.150	3.150	1,713,400
2025-11-04	3.610	3.610	3.290	3.340	3.340	1,898,400
2025-11-03	3.700	3.700	3.540	3.610	3.610	1,522,240

← NewerPage 4 of 5 · 245 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.