Melco International Development Limited (0200.HK) HKSE
4.20
+0.03(+0.72%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.20
+0.03(+0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.1 | 4.2 | 4.2 | 4.34 | 4.02 | 17.04M |
| April 01, 2026 | 3.84 | 4.17 | 4.17 | 4.3 | 3.75 | 29.97M |
| March 31, 2026 | 3.67 | 3.62 | 3.62 | 3.72 | 3.55 | 4.01M |
| March 30, 2026 | 3.75 | 3.68 | 3.68 | 3.76 | 3.65 | 2.89M |
| March 27, 2026 | 3.87 | 3.79 | 3.79 | 3.87 | 3.69 | 3.27M |
| March 26, 2026 | 3.84 | 3.7 | 3.7 | 3.84 | 3.66 | 3.55M |
| March 25, 2026 | 3.72 | 3.83 | 3.83 | 3.9 | 3.72 | 4.43M |
| March 24, 2026 | 3.7 | 3.8 | 3.8 | 3.81 | 3.64 | 4.28M |
| March 23, 2026 | 3.66 | 3.61 | 3.61 | 3.69 | 3.53 | 5.96M |
| March 20, 2026 | 3.78 | 3.75 | 3.75 | 3.78 | 3.69 | 3.13M |
| March 19, 2026 | 3.73 | 3.75 | 3.75 | 3.78 | 3.72 | 2.38M |
| March 18, 2026 | 3.84 | 3.81 | 3.81 | 3.85 | 3.76 | 2.22M |
| March 17, 2026 | 3.8 | 3.82 | 3.82 | 3.91 | 3.8 | 2.17M |
| March 16, 2026 | 3.77 | 3.83 | 3.83 | 3.84 | 3.77 | 2.07M |
| March 13, 2026 | 3.91 | 3.75 | 3.75 | 3.91 | 3.73 | 8.14M |
| March 12, 2026 | 4.01 | 3.91 | 3.91 | 4.01 | 3.88 | 4.54M |
| March 11, 2026 | 4.02 | 4.03 | 4.03 | 4.1 | 4 | 2.94M |
| March 10, 2026 | 3.89 | 3.89 | 3.89 | 3.92 | 3.86 | 1.85M |
| March 09, 2026 | 3.81 | 3.82 | 3.82 | 3.86 | 3.72 | 11.42M |
| March 06, 2026 | 3.9 | 3.99 | 3.99 | 4.04 | 3.9 | 3.76M |
| March 05, 2026 | 4.02 | 3.99 | 3.99 | 4.06 | 3.97 | 4.34M |
| March 04, 2026 | 4.09 | 3.95 | 3.95 | 4.09 | 3.91 | 5.26M |
| March 03, 2026 | 4.2 | 4.09 | 4.09 | 4.23 | 4.06 | 6.98M |
| March 02, 2026 | 4.2 | 4.18 | 4.18 | 4.25 | 4.07 | 6.33M |
| February 27, 2026 | 4.32 | 4.23 | 4.23 | 4.34 | 4.23 | 7.56M |
| February 26, 2026 | 4.62 | 4.33 | 4.33 | 4.63 | 4.31 | 10.25M |
| February 25, 2026 | 4.45 | 4.6 | 4.6 | 4.63 | 4.44 | 6.61M |
| February 24, 2026 | 4.75 | 4.45 | 4.45 | 4.75 | 4.41 | 13.94M |
| February 23, 2026 | 4.8 | 4.75 | 4.75 | 4.8 | 4.72 | 5.25M |
| February 20, 2026 | 4.75 | 4.78 | 0 | 4.88 | 4.64 | 6.45M |
| February 16, 2026 | 4.69 | 4.73 | 0 | 4.78 | 4.62 | 3.64M |
| February 13, 2026 | 4.65 | 4.71 | 0 | 4.74 | 4.39 | 19.29M |
| February 12, 2026 | 4.77 | 4.83 | 0 | 4.83 | 4.66 | 5.53M |
| February 11, 2026 | 4.75 | 4.77 | 0 | 4.82 | 4.67 | 5.63M |
| February 10, 2026 | 4.8 | 4.72 | 0 | 4.81 | 4.66 | 4.1M |
| February 09, 2026 | 4.6 | 4.79 | 0 | 4.9 | 4.6 | 14.94M |
| February 06, 2026 | 4.48 | 4.55 | 0 | 4.57 | 4.34 | 8.9M |
| February 05, 2026 | 4.39 | 4.53 | 0 | 4.53 | 4.35 | 5.16M |
| February 04, 2026 | 4.5 | 4.39 | 0 | 4.57 | 4.39 | 5.42M |
| February 03, 2026 | 4.27 | 4.52 | 0 | 4.57 | 4.27 | 13.35M |
| February 02, 2026 | 4.25 | 4.27 | 0 | 4.3 | 4.18 | 5.32M |
| January 30, 2026 | 4.28 | 4.23 | 0 | 4.28 | 4.17 | 5.36M |
| January 29, 2026 | 4.43 | 4.29 | 0 | 4.43 | 4.23 | 6.85M |
| January 28, 2026 | 4.35 | 4.42 | 0 | 4.49 | 4.26 | 9.59M |
| January 27, 2026 | 4.39 | 4.35 | 0 | 4.4 | 4.27 | 5.19M |
| January 26, 2026 | 4.33 | 4.33 | 0 | 4.46 | 4.32 | 3.88M |
| January 23, 2026 | 4.47 | 4.43 | 0 | 4.47 | 4.33 | 4.91M |
| January 22, 2026 | 4.16 | 4.39 | 0 | 4.42 | 4.15 | 8.86M |
| January 21, 2026 | 4.15 | 4.16 | 0 | 4.2 | 4.09 | 4.93M |
| January 20, 2026 | 4.3 | 4.15 | 0 | 4.3 | 4.12 | 5.76M |
| January 19, 2026 | 4.19 | 4.23 | 0 | 4.33 | 4.02 | 8.11M |
| January 16, 2026 | 4.38 | 4.33 | 0 | 4.38 | 4.23 | 5.94M |
| January 15, 2026 | 4.22 | 4.33 | 0 | 4.37 | 4.16 | 6.82M |
| January 14, 2026 | 4.05 | 4.22 | 0 | 4.24 | 4.05 | 10.21M |
| January 13, 2026 | 4.11 | 4.05 | 0 | 4.17 | 4.02 | 5.27M |
| January 12, 2026 | 4.11 | 4.09 | 0 | 4.17 | 4.07 | 7.11M |
| January 09, 2026 | 4.1 | 4.18 | 0 | 4.2 | 4.1 | 2.68M |
| January 08, 2026 | 4.12 | 4.11 | 0 | 4.13 | 4.05 | 7.19M |
| January 07, 2026 | 4.28 | 4.23 | 0 | 4.3 | 4.19 | 3.21M |
| January 06, 2026 | 4.2 | 4.28 | 0 | 4.32 | 4.2 | 4.66M |