Melco International Development Limited (HKG:0200)
Hong Kong · Delayed Price · Currency is HKD 4.880
+0.060 (1.24%)
Oct 28, 2025, 4:08 PM HKT
HKG:0200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.90 | 4.92 | 4.80 | 4.88 | 4.88 | 1.24% | 4,474,707 |
| Oct 27, 2025 | 4.87 | 4.87 | 4.77 | 4.82 | 4.82 | -0.21% | 4,794,512 |
| Oct 24, 2025 | 4.70 | 4.93 | 4.70 | 4.83 | 4.83 | 1.68% | 5,909,656 |
| Oct 23, 2025 | 4.73 | 4.79 | 4.56 | 4.75 | 4.75 | 1.71% | 4,318,505 |
| Oct 22, 2025 | 4.69 | 4.70 | 4.61 | 4.67 | 4.67 | -0.43% | 4,001,814 |
| Oct 21, 2025 | 4.71 | 4.80 | 4.68 | 4.69 | 4.69 | 0.43% | 6,941,780 |
| Oct 20, 2025 | 4.51 | 4.72 | 4.51 | 4.67 | 4.67 | 4.01% | 6,573,000 |
| Oct 17, 2025 | 4.56 | 4.69 | 4.47 | 4.49 | 4.49 | -4.06% | 13,065,026 |
| Oct 16, 2025 | 4.70 | 4.79 | 4.64 | 4.68 | 4.68 | 1.74% | 11,490,746 |
| Oct 15, 2025 | 4.67 | 4.72 | 4.58 | 4.60 | 4.60 | 0.66% | 12,832,022 |
| Oct 14, 2025 | 4.99 | 4.99 | 4.55 | 4.57 | 4.57 | -8.78% | 23,749,000 |
| Oct 13, 2025 | 5.00 | 5.05 | 4.87 | 5.01 | 5.01 | -3.47% | 12,353,989 |
| Oct 10, 2025 | 5.39 | 5.42 | 5.17 | 5.19 | 5.19 | -4.24% | 13,271,500 |
| Oct 9, 2025 | 5.35 | 5.55 | 5.34 | 5.42 | 5.42 | 2.46% | 13,410,514 |
| Oct 8, 2025 | 5.46 | 5.49 | 5.23 | 5.29 | 5.29 | -3.11% | 7,330,000 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.44 | 5.46 | 5.46 | -6.51% | 9,212,000 |
| Oct 3, 2025 | 6.05 | 6.05 | 5.73 | 5.84 | 5.84 | -3.95% | 5,203,569 |
| Oct 2, 2025 | 6.25 | 6.25 | 6.03 | 6.08 | 6.08 | -3.34% | 6,661,320 |
| Sep 30, 2025 | 6.24 | 6.29 | 6.10 | 6.29 | 6.29 | 1.45% | 14,280,136 |
| Sep 29, 2025 | 5.60 | 6.20 | 5.59 | 6.20 | 6.20 | 11.11% | 29,360,263 |
| Sep 26, 2025 | 5.31 | 5.68 | 5.30 | 5.58 | 5.58 | 3.91% | 10,180,338 |
| Sep 25, 2025 | 5.45 | 5.46 | 5.30 | 5.37 | 5.37 | - | 7,046,000 |
| Sep 24, 2025 | 5.24 | 5.38 | 5.19 | 5.37 | 5.37 | 2.48% | 6,414,000 |
| Sep 23, 2025 | 5.57 | 5.57 | 5.21 | 5.24 | 5.24 | -4.03% | 10,654,020 |
| Sep 22, 2025 | 5.60 | 5.75 | 5.44 | 5.46 | 5.46 | -3.36% | 8,480,999 |
| Sep 19, 2025 | 5.39 | 5.74 | 5.27 | 5.65 | 5.65 | 6.60% | 15,105,736 |
| Sep 18, 2025 | 5.45 | 5.56 | 5.25 | 5.30 | 5.30 | -4.16% | 10,199,000 |
| Sep 17, 2025 | 5.40 | 5.53 | 5.36 | 5.53 | 5.53 | 1.84% | 5,910,000 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.35 | 5.43 | 5.43 | 0.37% | 6,887,452 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.37 | 5.41 | 5.41 | -3.22% | 8,258,454 |
| Sep 12, 2025 | 5.80 | 5.86 | 5.55 | 5.59 | 5.59 | -0.18% | 8,525,616 |
| Sep 11, 2025 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 0.72% | 7,089,620 |
| Sep 10, 2025 | 5.50 | 5.60 | 5.47 | 5.56 | 5.56 | 1.46% | 4,901,996 |
| Sep 9, 2025 | 5.58 | 5.68 | 5.44 | 5.48 | 5.48 | -2.49% | 8,578,000 |
| Sep 8, 2025 | 5.67 | 5.80 | 5.59 | 5.62 | 5.62 | -0.71% | 6,925,000 |
| Sep 5, 2025 | 5.75 | 5.75 | 5.56 | 5.66 | 5.66 | 0.53% | 10,992,586 |
| Sep 4, 2025 | 5.91 | 5.97 | 5.60 | 5.63 | 5.63 | -4.09% | 8,883,962 |
| Sep 3, 2025 | 5.99 | 6.10 | 5.80 | 5.87 | 5.87 | -2.00% | 7,568,005 |
| Sep 2, 2025 | 6.11 | 6.15 | 5.93 | 5.99 | 5.99 | -1.96% | 9,381,936 |
| Sep 1, 2025 | 6.00 | 6.40 | 5.62 | 6.11 | 6.11 | 14.63% | 64,588,823 |
| Aug 29, 2025 | 5.64 | 5.68 | 5.23 | 5.33 | 5.33 | -4.82% | 17,838,502 |
| Aug 28, 2025 | 5.46 | 5.60 | 5.41 | 5.60 | 5.60 | 2.75% | 11,560,045 |
| Aug 27, 2025 | 5.50 | 5.60 | 5.35 | 5.45 | 5.45 | -1.62% | 12,029,832 |
| Aug 26, 2025 | 5.11 | 5.63 | 5.02 | 5.54 | 5.54 | 9.27% | 36,090,698 |
| Aug 25, 2025 | 4.90 | 5.12 | 4.90 | 5.07 | 5.07 | 4.75% | 12,794,148 |
| Aug 22, 2025 | 4.90 | 4.93 | 4.81 | 4.84 | 4.84 | -1.63% | 5,896,756 |
| Aug 21, 2025 | 4.95 | 5.02 | 4.84 | 4.92 | 4.92 | -0.61% | 8,983,524 |
| Aug 20, 2025 | 4.90 | 4.97 | 4.82 | 4.95 | 4.95 | 2.06% | 9,148,853 |
| Aug 19, 2025 | 4.84 | 4.93 | 4.74 | 4.85 | 4.85 | 0.21% | 5,246,730 |
| Aug 18, 2025 | 4.73 | 4.95 | 4.70 | 4.84 | 4.84 | 2.33% | 6,083,092 |