Melco International Development Limited (HKG:0200)
Hong Kong · Delayed Price · Currency is HKD 5.20
+0.08 (1.56%)
Dec 3, 2025, 11:45 AM HKT
HKG:0200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 5.03 | 5.15 | 5.03 | 5.12 | 5.12 | 1.79% | 4,436,794 |
| Dec 1, 2025 | 5.05 | 5.07 | 5.00 | 5.03 | 5.03 | 0.60% | 2,451,883 |
| Nov 28, 2025 | 4.88 | 5.09 | 4.88 | 5.00 | 5.00 | 1.83% | 5,320,890 |
| Nov 27, 2025 | 4.87 | 4.97 | 4.79 | 4.91 | 4.91 | 1.03% | 4,344,559 |
| Nov 26, 2025 | 4.88 | 4.92 | 4.78 | 4.86 | 4.86 | 0.21% | 4,904,525 |
| Nov 25, 2025 | 4.82 | 4.91 | 4.77 | 4.85 | 4.85 | 1.46% | 4,041,835 |
| Nov 24, 2025 | 4.67 | 4.79 | 4.63 | 4.78 | 4.78 | 3.46% | 5,268,500 |
| Nov 21, 2025 | 4.80 | 4.80 | 4.61 | 4.62 | 4.62 | -5.52% | 10,499,830 |
| Nov 20, 2025 | 4.78 | 4.94 | 4.77 | 4.89 | 4.89 | 1.87% | 4,811,721 |
| Nov 19, 2025 | 4.88 | 4.91 | 4.74 | 4.80 | 4.80 | -1.64% | 4,616,127 |
| Nov 18, 2025 | 5.03 | 5.03 | 4.84 | 4.88 | 4.88 | -2.01% | 3,916,039 |
| Nov 17, 2025 | 4.98 | 5.00 | 4.91 | 4.98 | 4.98 | -0.80% | 4,568,932 |
| Nov 14, 2025 | 5.15 | 5.15 | 4.97 | 5.02 | 5.02 | -2.90% | 6,020,003 |
| Nov 13, 2025 | 5.31 | 5.31 | 5.10 | 5.17 | 5.17 | -3.72% | 9,438,465 |
| Nov 12, 2025 | 5.00 | 5.39 | 5.00 | 5.37 | 5.37 | 7.40% | 15,820,520 |
| Nov 11, 2025 | 4.97 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 4,446,460 |
| Nov 10, 2025 | 4.80 | 4.93 | 4.76 | 4.90 | 4.90 | 3.16% | 6,476,181 |
| Nov 7, 2025 | 4.94 | 5.05 | 4.71 | 4.75 | 4.75 | -1.86% | 10,103,390 |
| Nov 6, 2025 | 4.84 | 4.85 | 4.76 | 4.84 | 4.84 | 0.21% | 3,165,038 |
| Nov 5, 2025 | 4.70 | 4.84 | 4.60 | 4.83 | 4.83 | 1.90% | 3,395,524 |
| Nov 4, 2025 | 4.78 | 4.82 | 4.73 | 4.74 | 4.74 | -0.84% | 3,839,822 |
| Nov 3, 2025 | 4.75 | 4.83 | 4.72 | 4.78 | 4.78 | 2.36% | 3,001,345 |
| Oct 31, 2025 | 4.75 | 4.75 | 4.65 | 4.67 | 4.67 | -0.85% | 2,585,314 |
| Oct 30, 2025 | 4.85 | 4.88 | 4.67 | 4.71 | 4.71 | -3.48% | 7,421,474 |
| Oct 28, 2025 | 4.90 | 4.92 | 4.80 | 4.88 | 4.88 | 1.24% | 4,511,707 |
| 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% | 5,908,656 |
| Oct 23, 2025 | 4.73 | 4.79 | 4.56 | 4.75 | 4.75 | 1.71% | 4,317,505 |
| Oct 22, 2025 | 4.69 | 4.70 | 4.61 | 4.67 | 4.67 | -0.43% | 3,998,814 |
| Oct 21, 2025 | 4.71 | 4.80 | 4.68 | 4.69 | 4.69 | 0.43% | 6,931,780 |
| 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% | 13,060,020 |
| Oct 16, 2025 | 4.70 | 4.79 | 4.64 | 4.68 | 4.68 | 1.74% | 11,487,740 |
| Oct 15, 2025 | 4.67 | 4.72 | 4.58 | 4.60 | 4.60 | 0.66% | 12,832,020 |
| Oct 14, 2025 | 4.99 | 4.99 | 4.55 | 4.57 | 4.57 | -8.78% | 23,743,000 |
| Oct 13, 2025 | 5.00 | 5.05 | 4.87 | 5.01 | 5.01 | -3.47% | 12,353,980 |
| Oct 10, 2025 | 5.39 | 5.42 | 5.17 | 5.19 | 5.19 | -4.24% | 13,270,500 |
| Oct 9, 2025 | 5.35 | 5.55 | 5.34 | 5.42 | 5.42 | 2.46% | 13,409,510 |
| 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% | 6,652,320 |
| Sep 30, 2025 | 6.24 | 6.29 | 6.10 | 6.29 | 6.29 | 1.45% | 14,277,130 |
| Sep 29, 2025 | 5.60 | 6.20 | 5.59 | 6.20 | 6.20 | 11.11% | 29,340,260 |
| Sep 26, 2025 | 5.31 | 5.68 | 5.30 | 5.58 | 5.58 | 3.91% | 10,179,330 |
| Sep 25, 2025 | 5.45 | 5.46 | 5.30 | 5.37 | 5.37 | - | 7,045,000 |
| 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% | 10,644,020 |
| 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% | 15,073,730 |