Loto Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	3.940	4.050	3.470	3.550	3.550	7,799,399
2025-08-04	3.790	4.000	3.300	3.910	3.910	5,445,600
2025-08-01	4.300	4.400	3.440	3.620	3.620	12,323,400
2025-07-31	4.200	4.500	4.200	4.300	4.300	7,645,800
2025-07-30	5.000	5.000	4.090	4.200	4.200	12,288,440
2025-07-29	5.050	5.420	4.460	4.950	4.950	16,617,260
2025-07-28	4.280	4.280	4.280	4.280	4.280	0
2025-07-25	4.020	4.280	4.020	4.280	4.280	4,599,330
2025-07-24	3.970	4.070	3.920	4.020	4.020	4,757,080
2025-07-23	3.550	4.000	3.550	3.950	3.950	9,260,400
2025-07-22	3.820	4.180	3.320	3.500	3.500	11,170,640
2025-07-21	3.450	3.860	3.450	3.700	3.700	13,852,600
2025-07-18	3.010	3.290	2.960	3.290	3.290	6,079,180
2025-07-17	2.980	3.180	2.980	3.000	3.000	6,044,160
2025-07-16	2.700	3.060	2.700	2.850	2.850	6,672,800
2025-07-15	2.390	2.820	2.390	2.670	2.670	5,623,730
2025-07-14	2.350	2.480	2.330	2.340	2.340	2,903,250
2025-07-11	2.320	2.480	2.310	2.320	2.320	3,179,560
2025-07-10	2.270	2.350	2.270	2.330	2.330	961,200
2025-07-09	2.290	2.290	2.260	2.270	2.270	423,600
2025-07-08	2.300	2.320	2.290	2.290	2.290	824,000
2025-07-07	2.330	2.330	2.320	2.320	2.320	248,000
2025-07-04	2.290	2.320	2.280	2.320	2.320	468,000
2025-07-03	2.240	2.340	2.240	2.310	2.310	2,276,000
2025-07-02	2.260	2.260	2.250	2.250	2.250	1,076,162
2025-06-30	2.200	2.290	2.150	2.260	2.260	1,700,000
2025-06-27	2.270	2.320	2.270	2.290	2.290	684,000
2025-06-26	2.180	2.280	2.180	2.270	2.270	700,000
2025-06-25	2.190	2.220	2.160	2.210	2.210	753,560
2025-06-24	2.240	2.250	2.180	2.180	2.180	324,000
2025-06-23	2.190	2.320	2.160	2.240	2.240	1,105,200
2025-06-20	2.330	2.330	2.280	2.280	2.280	130,600
2025-06-19	2.260	2.340	2.250	2.330	2.330	315,600
2025-06-18	2.350	2.360	2.250	2.320	2.320	372,000
2025-06-17	2.310	2.430	2.300	2.350	2.350	650,000
2025-06-16	2.140	2.460	2.140	2.320	2.320	3,747,336
2025-06-13	2.100	2.160	2.100	2.140	2.140	1,288,000
2025-06-12	2.100	2.150	2.100	2.150	2.150	695,600
2025-06-11	2.100	2.150	2.080	2.120	2.120	660,000
2025-06-10	2.100	2.150	2.090	2.100	2.100	685,600
2025-06-09	2.110	2.190	2.100	2.120	2.120	276,000
2025-06-06	2.130	2.160	2.080	2.110	2.110	484,000
2025-06-05	2.110	2.180	2.110	2.130	2.130	268,400
2025-06-04	2.120	2.200	2.090	2.110	2.110	490,240
2025-06-03	2.110	2.120	2.020	2.070	2.070	198,000
2025-06-02	2.120	2.120	1.990	2.070	2.070	404,000
2025-05-30	2.190	2.190	2.130	2.140	2.140	100,800
2025-05-29	2.250	2.250	2.140	2.190	2.190	268,000
2025-05-28	2.200	2.230	2.150	2.190	2.190	709,600
2025-05-27	2.200	2.200	2.170	2.200	2.200	40,000
2025-05-26	2.120	2.230	2.100	2.170	2.170	404,000
2025-05-23	2.100	2.120	2.100	2.120	2.120	172,000
2025-05-22	2.150	2.150	2.020	2.070	2.070	230,372
2025-05-21	2.090	2.120	2.070	2.110	2.110	144,000
2025-05-20	2.130	2.130	2.050	2.120	2.120	528,400
2025-05-19	1.950	2.220	1.950	2.130	2.130	1,342,280
2025-05-16	1.770	2.050	1.770	1.950	1.950	492,000
2025-05-15	1.930	1.930	1.710	1.790	1.790	2,249,600
2025-05-14	1.960	1.980	1.940	1.940	1.940	360,000
2025-05-13	1.980	1.980	1.960	1.960	1.960	236,400

← NewerPage 6 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.