Melco International Development Limited (HKG:0200)
Hong Kong · Delayed Price · Currency is HKD 3.280
-0.050 (-1.50%)
Jul 7, 2026, 4:08 PM HKT
HKG:0200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.18 | 3.23 | 3.17 | 3.20 | - | 1.91% | 564,000 |
| Jul 2, 2026 | 3.08 | 3.22 | 3.08 | 3.14 | 3.14 | 0.32% | 4,007,500 |
| Jun 30, 2026 | 3.20 | 3.20 | 3.03 | 3.13 | 3.13 | -0.63% | 4,657,502 |
| Jun 29, 2026 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | 0.96% | 3,008,000 |
| Jun 26, 2026 | 3.15 | 3.38 | 3.03 | 3.12 | 3.12 | -1.58% | 4,057,000 |
| Jun 25, 2026 | 3.19 | 3.19 | 3.13 | 3.17 | 3.17 | -2.16% | 3,236,930 |
| Jun 24, 2026 | 3.29 | 3.29 | 3.18 | 3.24 | 3.24 | -0.31% | 2,933,158 |
| Jun 23, 2026 | 3.33 | 3.33 | 3.20 | 3.25 | 3.25 | -2.40% | 5,047,630 |
| Jun 22, 2026 | 3.39 | 3.39 | 3.21 | 3.33 | 3.33 | -1.77% | 4,627,062 |
| Jun 18, 2026 | 3.51 | 3.51 | 3.37 | 3.39 | 3.39 | -4.51% | 4,833,493 |
| Jun 17, 2026 | 3.56 | 3.60 | 3.48 | 3.55 | 3.55 | -0.56% | 3,984,782 |
| Jun 16, 2026 | 3.66 | 3.67 | 3.52 | 3.57 | 3.57 | -2.72% | 6,640,384 |
| Jun 15, 2026 | 3.87 | 3.87 | 3.67 | 3.67 | 3.67 | -3.67% | 4,089,573 |
| Jun 12, 2026 | 3.74 | 3.84 | 3.73 | 3.81 | 3.81 | 1.87% | 3,440,157 |
| Jun 11, 2026 | 3.81 | 3.81 | 3.68 | 3.74 | 3.74 | -1.06% | 4,412,573 |
| Jun 10, 2026 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | -0.26% | 2,455,000 |
| Jun 9, 2026 | 3.80 | 3.83 | 3.72 | 3.79 | 3.79 | 0.53% | 4,013,000 |
| Jun 8, 2026 | 3.80 | 3.80 | 3.69 | 3.77 | 3.77 | -2.33% | 5,409,660 |
| Jun 5, 2026 | 3.95 | 3.95 | 3.82 | 3.86 | 3.86 | 0.26% | 2,529,000 |
| Jun 4, 2026 | 3.81 | 3.96 | 3.76 | 3.85 | 3.85 | 1.05% | 5,030,000 |
| Jun 3, 2026 | 3.93 | 3.93 | 3.80 | 3.81 | 3.81 | -3.05% | 3,334,000 |
| Jun 2, 2026 | 3.92 | 4.02 | 3.86 | 3.93 | 3.93 | 2.08% | 5,572,502 |
| Jun 1, 2026 | 3.76 | 3.86 | 3.72 | 3.85 | 3.85 | 2.39% | 3,395,464 |
| May 29, 2026 | 3.77 | 3.81 | 3.68 | 3.76 | 3.76 | 2.73% | 3,677,750 |
| May 28, 2026 | 3.71 | 3.71 | 3.59 | 3.66 | 3.66 | -1.35% | 3,630,070 |
| May 27, 2026 | 3.66 | 3.72 | 3.62 | 3.71 | 3.71 | 2.20% | 5,362,223 |
| May 26, 2026 | 3.69 | 3.69 | 3.58 | 3.63 | 3.63 | -1.63% | 3,884,500 |
| May 22, 2026 | 3.77 | 3.77 | 3.67 | 3.69 | 3.69 | -0.54% | 1,450,000 |
| May 21, 2026 | 3.73 | 3.78 | 3.67 | 3.71 | 3.71 | -0.54% | 3,114,995 |
| May 20, 2026 | 3.75 | 3.80 | 3.69 | 3.73 | 3.73 | -1.84% | 6,598,000 |
| May 19, 2026 | 3.83 | 3.84 | 3.74 | 3.80 | 3.80 | -0.52% | 4,066,000 |
| May 18, 2026 | 3.84 | 3.84 | 3.74 | 3.82 | 3.82 | -0.78% | 2,919,302 |
| May 15, 2026 | 3.92 | 3.92 | 3.77 | 3.85 | 3.85 | -1.28% | 4,001,308 |
| May 14, 2026 | 3.91 | 3.94 | 3.87 | 3.90 | 3.90 | - | 2,221,019 |
| May 13, 2026 | 3.91 | 3.98 | 3.87 | 3.90 | 3.90 | 0.78% | 3,444,500 |
| May 12, 2026 | 3.94 | 3.95 | 3.86 | 3.87 | 3.87 | -1.02% | 5,239,019 |
| May 11, 2026 | 4.05 | 4.11 | 3.91 | 3.91 | 3.91 | -4.40% | 6,556,313 |
| May 8, 2026 | 4.11 | 4.15 | 4.06 | 4.09 | 4.09 | -1.68% | 3,547,000 |
| May 7, 2026 | 4.09 | 4.21 | 4.09 | 4.16 | 4.16 | 1.46% | 4,884,090 |
| May 6, 2026 | 4.07 | 4.15 | 4.05 | 4.10 | 4.10 | 1.49% | 2,638,000 |
| May 5, 2026 | 4.06 | 4.06 | 3.98 | 4.04 | 4.04 | -1.70% | 2,319,000 |
| May 4, 2026 | 4.26 | 4.32 | 4.06 | 4.11 | 4.11 | -3.52% | 3,886,502 |
| Apr 30, 2026 | 4.13 | 4.26 | 4.11 | 4.26 | 4.26 | 1.43% | 4,267,067 |
| Apr 29, 2026 | 4.12 | 4.22 | 4.10 | 4.20 | 4.20 | 2.69% | 1,915,000 |
| Apr 28, 2026 | 4.21 | 4.21 | 4.06 | 4.09 | 4.09 | -2.62% | 2,544,000 |
| Apr 27, 2026 | 4.15 | 4.20 | 4.11 | 4.20 | 4.20 | 1.45% | 2,528,616 |
| Apr 24, 2026 | 4.23 | 4.24 | 4.13 | 4.14 | 4.14 | -3.27% | 4,536,000 |
| Apr 23, 2026 | 4.31 | 4.31 | 4.23 | 4.28 | 4.28 | -0.70% | 2,056,000 |
| Apr 22, 2026 | 4.29 | 4.31 | 4.20 | 4.31 | 4.31 | -0.69% | 2,422,002 |
| Apr 21, 2026 | 4.28 | 4.38 | 4.27 | 4.34 | 4.34 | 0.46% | 2,713,811 |