Loto Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.980	2.000	1.960	1.980	1.980	374,000
2025-05-09	1.970	2.000	1.970	1.990	1.990	120,000
2025-05-08	2.000	2.000	1.980	1.980	1.980	194,000
2025-05-07	1.990	2.040	1.970	2.000	2.000	1,464,000
2025-05-06	1.960	2.020	1.960	1.990	1.990	888,000
2025-05-02	1.950	2.050	1.950	2.030	2.030	322,800
2025-04-30	1.950	2.030	1.950	2.020	2.020	1,206,600
2025-04-29	2.000	2.040	1.980	2.000	2.000	670,005
2025-04-28	2.050	2.060	2.010	2.040	2.040	1,224,965
2025-04-25	1.950	2.140	1.950	2.140	2.140	688,200
2025-04-24	2.100	2.100	2.010	2.090	2.090	776,000
2025-04-23	1.990	2.110	1.910	2.090	2.090	848,000
2025-04-22	2.060	2.250	2.060	2.070	2.070	714,400
2025-04-17	2.100	2.130	2.000	2.060	2.060	2,230,800
2025-04-16	2.150	2.150	2.110	2.130	2.130	460,000
2025-04-15	2.150	2.200	2.150	2.200	2.200	479,280
2025-04-14	2.190	2.320	2.100	2.220	2.220	1,397,600
2025-04-11	2.220	2.340	2.140	2.190	2.190	1,380,000
2025-04-10	2.200	2.400	2.180	2.250	2.250	2,692,000
2025-04-09	2.180	2.320	2.090	2.190	2.190	3,094,910
2025-04-08	1.800	2.250	1.800	2.250	2.250	4,052,880
2025-04-07	1.800	1.810	1.690	1.740	1.740	4,448,000
2025-04-03	1.830	1.830	1.770	1.790	1.790	462,742
2025-04-02	1.810	1.830	1.790	1.810	1.810	780,000
2025-04-01	1.850	1.880	1.790	1.810	1.810	532,000
2025-03-31	1.780	1.880	1.740	1.850	1.850	1,154,800
2025-03-28	1.840	1.980	1.840	1.920	1.920	903,600
2025-03-27	1.920	1.940	1.800	1.910	1.910	1,923,200
2025-03-26	2.020	2.020	1.600	1.910	1.910	3,432,353
2025-03-25	2.340	2.340	2.000	2.000	2.000	3,322,040
2025-03-24	2.560	2.750	2.040	2.340	2.340	4,892,280
2025-03-21	2.650	2.660	2.240	2.560	2.560	5,173,520
2025-03-20	1.960	2.480	1.960	2.440	2.440	8,172,998
2025-03-19	1.860	1.980	1.770	1.960	1.960	5,235,760
2025-03-18	1.600	1.970	1.600	1.970	1.970	13,420,502
2025-03-17	1.150	1.540	1.150	1.520	1.520	7,926,680
2025-03-14	1.080	1.160	1.080	1.150	1.150	2,947,960
2025-03-13	1.090	1.140	1.070	1.100	1.100	1,209,200
2025-03-12	1.100	1.160	0.980	1.090	1.090	4,917,200
2025-03-11	1.010	1.160	1.000	1.100	1.100	3,907,440
2025-03-10	1.000	1.000	0.960	1.000	1.000	5,135,200
2025-03-07	1.000	1.000	0.950	1.000	1.000	2,074,600
2025-03-06	0.930	0.980	0.910	0.980	0.980	1,704,600
2025-03-05	0.890	0.960	0.890	0.950	0.950	1,092,800
2025-03-04	0.890	0.920	0.890	0.890	0.890	631,200
2025-03-03	0.880	0.900	0.880	0.900	0.900	1,887,240
2025-02-28	0.900	0.900	0.860	0.870	0.870	1,559,920
2025-02-27	0.900	0.930	0.880	0.900	0.900	1,295,120
2025-02-26	0.970	1.040	0.880	0.930	0.930	8,983,800
2025-02-25	1.040	1.040	0.850	0.970	0.970	9,410,160
2025-02-24	0.560	1.110	0.560	0.910	0.910	15,676,800
2025-02-21	0.420	0.560	0.420	0.495	0.495	7,568,400
2025-02-20	0.390	0.460	0.345	0.380	0.380	2,216,000
2025-02-19	0.430	0.450	0.350	0.350	0.350	472,600
2025-02-18	0.340	0.440	0.335	0.435	0.435	1,160,000
2025-02-17	0.325	0.350	0.310	0.335	0.335	18,000
2025-02-14	0.320	0.350	0.310	0.310	0.310	257,200
2025-02-13	0.315	0.320	0.315	0.320	0.320	140,000
2025-02-12	0.320	0.350	0.310	0.310	0.310	162,000
2025-02-11	0.300	0.300	0.300	0.300	0.300	52,000

← NewerPage 7 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.