Loto Interactive Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.680 | 3.700 | 3.570 | 3.650 | 3.650 | 1,462,012 |
| 2025-10-30 | 3.660 | 3.680 | 3.600 | 3.670 | 3.670 | 748,000 |
| 2025-10-28 | 3.680 | 3.700 | 3.600 | 3.660 | 3.660 | 791,600 |
| 2025-10-27 | 3.660 | 3.770 | 3.620 | 3.650 | 3.650 | 1,188,000 |
| 2025-10-24 | 3.630 | 3.650 | 3.620 | 3.640 | 3.640 | 428,000 |
| 2025-10-23 | 3.560 | 3.630 | 3.510 | 3.610 | 3.610 | 929,919 |
| 2025-10-22 | 3.630 | 3.630 | 3.580 | 3.630 | 3.630 | 776,000 |
| 2025-10-21 | 3.650 | 3.690 | 3.580 | 3.640 | 3.640 | 665,983 |
| 2025-10-20 | 3.660 | 3.670 | 3.550 | 3.650 | 3.650 | 1,015,160 |
| 2025-10-17 | 3.670 | 3.700 | 3.550 | 3.670 | 3.670 | 1,324,978 |
| 2025-10-16 | 3.700 | 3.700 | 3.580 | 3.670 | 3.670 | 1,349,998 |
| 2025-10-15 | 3.550 | 3.830 | 3.550 | 3.680 | 3.680 | 936,000 |
| 2025-10-14 | 3.680 | 3.680 | 3.410 | 3.500 | 3.500 | 1,914,000 |
| 2025-10-13 | 3.720 | 3.760 | 3.380 | 3.670 | 3.670 | 1,486,000 |
| 2025-10-10 | 3.840 | 3.840 | 3.660 | 3.720 | 3.720 | 1,544,400 |
| 2025-10-09 | 4.050 | 4.050 | 3.750 | 3.840 | 3.840 | 2,904,000 |
| 2025-10-08 | 3.940 | 4.150 | 3.920 | 4.000 | 4.000 | 3,902,082 |
| 2025-10-06 | 3.900 | 3.960 | 3.900 | 3.940 | 3.940 | 1,072,260 |
| 2025-10-03 | 3.900 | 3.920 | 3.800 | 3.900 | 3.900 | 1,089,000 |
| 2025-10-02 | 3.920 | 3.920 | 3.750 | 3.900 | 3.900 | 2,477,200 |
| 2025-09-30 | 3.850 | 3.970 | 3.800 | 3.920 | 3.920 | 2,344,859 |
| 2025-09-29 | 3.760 | 3.870 | 3.760 | 3.840 | 3.840 | 1,369,000 |
| 2025-09-26 | 3.720 | 3.780 | 3.720 | 3.760 | 3.760 | 652,000 |
| 2025-09-25 | 3.720 | 3.740 | 3.660 | 3.740 | 3.740 | 1,716,000 |
| 2025-09-24 | 3.710 | 3.770 | 3.660 | 3.720 | 3.720 | 835,449 |
| 2025-09-23 | 3.690 | 3.790 | 3.630 | 3.700 | 3.700 | 1,892,000 |
| 2025-09-22 | 3.730 | 3.830 | 3.630 | 3.770 | 3.770 | 2,005,400 |
| 2025-09-19 | 3.630 | 3.760 | 3.610 | 3.730 | 3.730 | 1,975,138 |
| 2025-09-18 | 3.650 | 3.690 | 3.600 | 3.610 | 3.610 | 1,179,599 |
| 2025-09-17 | 3.730 | 3.730 | 3.610 | 3.640 | 3.640 | 1,452,000 |
| 2025-09-16 | 3.750 | 3.750 | 3.640 | 3.660 | 3.660 | 1,896,000 |
| 2025-09-15 | 3.590 | 3.750 | 3.590 | 3.750 | 3.750 | 1,815,240 |
| 2025-09-12 | 3.740 | 3.820 | 3.610 | 3.640 | 3.640 | 3,391,200 |
| 2025-09-11 | 3.630 | 3.910 | 3.550 | 3.740 | 3.740 | 4,107,799 |
| 2025-09-10 | 3.550 | 3.780 | 3.550 | 3.600 | 3.600 | 4,115,280 |
| 2025-09-09 | 3.480 | 3.560 | 3.400 | 3.560 | 3.560 | 1,882,920 |
| 2025-09-08 | 3.590 | 3.600 | 3.400 | 3.430 | 3.430 | 1,084,800 |
| 2025-09-05 | 3.340 | 3.550 | 3.310 | 3.510 | 3.510 | 2,205,040 |
| 2025-09-04 | 3.550 | 3.550 | 3.240 | 3.310 | 3.310 | 1,600,800 |
| 2025-09-03 | 3.400 | 3.530 | 3.320 | 3.430 | 3.430 | 718,800 |
| 2025-09-02 | 3.460 | 3.500 | 3.340 | 3.370 | 3.370 | 1,932,800 |
| 2025-09-01 | 3.600 | 3.700 | 3.450 | 3.450 | 3.450 | 3,656,000 |
| 2025-08-29 | 3.500 | 3.840 | 3.500 | 3.620 | 3.620 | 4,223,601 |
| 2025-08-28 | 3.190 | 3.580 | 3.190 | 3.500 | 3.500 | 4,459,880 |
| 2025-08-27 | 3.210 | 3.220 | 3.190 | 3.210 | 3.210 | 890,000 |
| 2025-08-26 | 3.240 | 3.320 | 3.170 | 3.210 | 3.210 | 1,154,000 |
| 2025-08-25 | 3.200 | 3.260 | 3.160 | 3.240 | 3.240 | 700,000 |
| 2025-08-22 | 3.250 | 3.270 | 3.080 | 3.200 | 3.200 | 1,946,800 |
| 2025-08-21 | 3.280 | 3.340 | 3.190 | 3.250 | 3.250 | 1,252,000 |
| 2025-08-20 | 3.200 | 3.300 | 3.160 | 3.280 | 3.280 | 2,122,400 |
| 2025-08-19 | 3.170 | 3.340 | 3.040 | 3.280 | 3.280 | 2,614,000 |
| 2025-08-18 | 3.360 | 3.560 | 3.100 | 3.170 | 3.170 | 3,880,000 |
| 2025-08-15 | 3.530 | 3.530 | 3.340 | 3.390 | 3.390 | 1,795,600 |
| 2025-08-14 | 3.320 | 3.580 | 3.320 | 3.530 | 3.530 | 2,418,000 |
| 2025-08-13 | 3.440 | 3.500 | 3.290 | 3.390 | 3.390 | 1,618,200 |
| 2025-08-12 | 3.550 | 3.550 | 3.090 | 3.440 | 3.440 | 3,489,560 |
| 2025-08-11 | 3.770 | 3.770 | 3.320 | 3.370 | 3.370 | 2,509,988 |
| 2025-08-08 | 3.750 | 3.750 | 3.480 | 3.510 | 3.510 | 2,817,480 |
| 2025-08-07 | 3.740 | 3.910 | 3.680 | 3.740 | 3.740 | 3,232,000 |
| 2025-08-06 | 3.550 | 3.650 | 3.420 | 3.590 | 3.590 | 1,450,000 |
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.