Melco International Development Limited (HKG:0200)
Hong Kong · Delayed Price · Currency is HKD 5.33
-0.27 (-4.82%)
Aug 29, 2025, 4:08 PM HKT
HKG:0200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.64 | 5.68 | 5.23 | 5.33 | 5.33 | -4.82% | 17,784,502 |
| 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 |
| Aug 15, 2025 | 4.84 | 4.84 | 4.71 | 4.73 | 4.73 | -2.27% | 9,672,002 |
| Aug 14, 2025 | 4.93 | 5.04 | 4.83 | 4.84 | 4.84 | -1.83% | 10,248,549 |
| Aug 13, 2025 | 5.00 | 5.13 | 4.88 | 4.93 | 4.93 | -1.99% | 10,326,495 |
| Aug 12, 2025 | 5.01 | 5.10 | 5.00 | 5.03 | 5.03 | 0.40% | 6,721,692 |
| Aug 11, 2025 | 5.14 | 5.23 | 4.91 | 5.01 | 5.01 | -2.53% | 13,854,269 |
| Aug 8, 2025 | 5.30 | 5.34 | 5.10 | 5.14 | 5.14 | -3.75% | 12,616,274 |
| Aug 7, 2025 | 5.19 | 5.37 | 5.19 | 5.34 | 5.34 | 2.10% | 9,483,033 |
| Aug 6, 2025 | 5.46 | 5.46 | 5.18 | 5.23 | 5.23 | -4.39% | 13,236,099 |
| Aug 5, 2025 | 5.23 | 5.64 | 5.15 | 5.47 | 5.47 | 6.01% | 27,447,372 |
| Aug 4, 2025 | 5.24 | 5.34 | 5.05 | 5.16 | 5.16 | -1.53% | 14,189,844 |
| Aug 1, 2025 | 5.12 | 5.39 | 5.12 | 5.24 | 5.24 | -3.68% | 14,997,290 |
| Jul 31, 2025 | 5.16 | 5.49 | 5.16 | 5.44 | 5.44 | 4.02% | 15,660,577 |
| Jul 30, 2025 | 5.37 | 5.40 | 5.10 | 5.23 | 5.23 | -3.68% | 14,240,218 |
| Jul 29, 2025 | 5.49 | 5.49 | 5.15 | 5.43 | 5.43 | 0.74% | 10,831,875 |
| Jul 28, 2025 | 5.14 | 5.50 | 5.14 | 5.39 | 5.39 | 4.86% | 15,933,776 |
| Jul 25, 2025 | 5.10 | 5.18 | 5.02 | 5.14 | 5.14 | - | 9,394,672 |
| Jul 24, 2025 | 5.12 | 5.25 | 5.09 | 5.14 | 5.14 | 0.39% | 9,530,110 |
| Jul 23, 2025 | 5.13 | 5.31 | 5.09 | 5.12 | 5.12 | -0.19% | 11,716,788 |
| Jul 22, 2025 | 5.20 | 5.20 | 4.99 | 5.13 | 5.13 | -1.35% | 9,139,511 |
| Jul 21, 2025 | 4.93 | 5.21 | 4.87 | 5.20 | 5.20 | 5.48% | 15,415,007 |
| Jul 18, 2025 | 5.02 | 5.12 | 4.85 | 4.93 | 4.93 | -3.14% | 12,541,546 |
| Jul 17, 2025 | 5.13 | 5.13 | 4.95 | 5.09 | 5.09 | -0.78% | 14,492,123 |
| Jul 16, 2025 | 5.13 | 5.17 | 5.04 | 5.13 | 5.13 | - | 11,029,652 |
| Jul 15, 2025 | 5.26 | 5.30 | 5.10 | 5.13 | 5.13 | -1.16% | 12,531,023 |
| Jul 14, 2025 | 5.28 | 5.28 | 5.07 | 5.19 | 5.19 | -1.70% | 13,226,188 |
| Jul 11, 2025 | 5.30 | 5.39 | 5.10 | 5.28 | 5.28 | -0.38% | 23,693,613 |
| Jul 10, 2025 | 5.40 | 5.44 | 5.23 | 5.30 | 5.30 | -1.67% | 18,240,559 |
| Jul 9, 2025 | 5.19 | 5.60 | 5.19 | 5.39 | 5.39 | 3.65% | 31,499,420 |
| Jul 8, 2025 | 4.98 | 5.23 | 4.84 | 5.20 | 5.20 | 4.63% | 25,715,647 |
| Jul 7, 2025 | 4.95 | 5.00 | 4.74 | 4.97 | 4.97 | 3.11% | 21,423,312 |
| Jul 4, 2025 | 4.54 | 4.83 | 4.54 | 4.82 | 4.82 | 4.33% | 24,522,986 |
| Jul 3, 2025 | 4.70 | 4.80 | 4.54 | 4.62 | 4.62 | 0.87% | 22,796,619 |
| Jul 2, 2025 | 4.43 | 5.05 | 4.34 | 4.58 | 4.58 | 13.37% | 106,360,522 |
| Jun 30, 2025 | 4.05 | 4.18 | 4.04 | 4.04 | 4.04 | 1.76% | 13,669,634 |
| Jun 27, 2025 | 4.16 | 4.18 | 3.89 | 3.97 | 3.97 | -4.11% | 28,361,788 |
| Jun 26, 2025 | 3.71 | 4.35 | 3.71 | 4.14 | 4.14 | 11.89% | 108,486,211 |
| Jun 25, 2025 | 3.70 | 3.78 | 3.55 | 3.70 | 3.70 | 3.35% | 21,389,579 |
| Jun 24, 2025 | 3.47 | 3.62 | 3.42 | 3.58 | 3.58 | 4.68% | 19,782,304 |
| Jun 23, 2025 | 3.16 | 3.50 | 3.10 | 3.42 | 3.42 | 7.89% | 26,661,133 |
| Jun 20, 2025 | 3.05 | 3.20 | 3.05 | 3.17 | 3.17 | 3.93% | 20,527,769 |