Melco International Development Limited (HKG:0200)
Hong Kong · Delayed Price · Currency is HKD 5.58
+0.21 (3.91%)
Sep 26, 2025, 4:08 PM HKT
HKG:0200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |