Melco International Development Limited (HKG:0200)
Hong Kong · Delayed Price · Currency is HKD 2.900
+0.020 (0.69%)
Sep 18, 2026, 4:08 PM HKT
HKG:0200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.91 | 2.92 | 2.87 | 2.90 | 2.90 | 0.69% | 3,718,390 |
| Sep 17, 2026 | 2.85 | 2.92 | 2.83 | 2.88 | 2.88 | -0.17% | 4,282,500 |
| Sep 16, 2026 | 3.02 | 3.02 | 2.87 | 2.89 | 2.89 | -3.03% | 6,023,000 |
| Sep 15, 2026 | 3.08 | 3.08 | 2.97 | 2.98 | 2.98 | -2.14% | 2,807,000 |
| Sep 14, 2026 | 3.20 | 3.20 | 3.03 | 3.04 | 3.04 | -0.82% | 2,488,116 |
| Sep 11, 2026 | 3.10 | 3.10 | 3.01 | 3.07 | 3.07 | -2.54% | 2,739,594 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | -2.18% | 2,179,512 |
| Sep 9, 2026 | 3.30 | 3.31 | 3.20 | 3.22 | 3.22 | -2.72% | 2,429,000 |
| Sep 8, 2026 | 3.18 | 3.33 | 3.16 | 3.31 | 3.31 | 3.28% | 3,378,958 |
| Sep 7, 2026 | 3.23 | 3.27 | 3.19 | 3.20 | 3.20 | -0.78% | 2,261,000 |
| Sep 4, 2026 | 3.15 | 3.24 | 3.13 | 3.23 | 3.23 | 4.03% | 3,356,773 |
| Sep 3, 2026 | 3.07 | 3.14 | 3.07 | 3.10 | 3.10 | 0.32% | 2,732,500 |
| Sep 2, 2026 | 3.03 | 3.09 | 2.96 | 3.09 | 3.09 | 2.49% | 3,383,000 |
| Sep 1, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -2.27% | 5,018,500 |
| Aug 31, 2026 | 3.10 | 3.14 | 3.02 | 3.09 | 3.09 | -0.32% | 4,803,000 |
| Aug 28, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -1.75% | 5,044,000 |
| Aug 27, 2026 | 3.30 | 3.30 | 3.14 | 3.15 | 3.15 | -2.48% | 3,631,000 |
| Aug 26, 2026 | 3.32 | 3.33 | 3.22 | 3.23 | 3.23 | -1.07% | 2,695,000 |
| Aug 25, 2026 | 3.38 | 3.38 | 3.24 | 3.27 | 3.27 | -3.26% | 3,492,000 |
| Aug 24, 2026 | 3.40 | 3.44 | 3.33 | 3.38 | 3.38 | -0.74% | 1,783,000 |
| Aug 21, 2026 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | 1.64% | 1,309,000 |
| Aug 20, 2026 | 3.30 | 3.39 | 3.28 | 3.35 | 3.35 | 3.56% | 3,314,188 |
| Aug 19, 2026 | 3.33 | 3.33 | 3.22 | 3.23 | 3.23 | -3.29% | 6,931,000 |
| Aug 18, 2026 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -1.62% | 2,858,000 |
| Aug 17, 2026 | 3.38 | 3.46 | 3.36 | 3.40 | 3.40 | 2.11% | 3,831,093 |
| Aug 14, 2026 | 3.37 | 3.41 | 3.27 | 3.33 | 3.33 | -3.34% | 4,158,000 |
| Aug 13, 2026 | 3.51 | 3.60 | 3.43 | 3.44 | 3.44 | -1.71% | 1,955,420 |
| Aug 12, 2026 | 3.40 | 3.50 | 3.35 | 3.50 | 3.50 | 2.79% | 2,117,000 |
| Aug 11, 2026 | 3.44 | 3.48 | 3.39 | 3.41 | 3.41 | -0.87% | 1,269,867 |
| Aug 10, 2026 | 3.38 | 3.47 | 3.38 | 3.44 | 3.44 | 1.63% | 3,648,046 |
| Aug 7, 2026 | 3.52 | 3.52 | 3.38 | 3.38 | 3.38 | -3.84% | 3,679,000 |
| Aug 6, 2026 | 3.53 | 3.60 | 3.51 | 3.52 | 3.52 | -1.54% | 1,959,475 |
| Aug 5, 2026 | 3.54 | 3.58 | 3.51 | 3.57 | 3.57 | 1.13% | 1,905,002 |
| Aug 4, 2026 | 3.68 | 3.68 | 3.52 | 3.53 | 3.53 | -3.02% | 3,974,524 |
| Aug 3, 2026 | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | -1.09% | 3,691,062 |
| Jul 31, 2026 | 3.73 | 3.75 | 3.66 | 3.68 | 3.68 | -3.16% | 2,808,002 |
| Jul 30, 2026 | 3.78 | 3.81 | 3.70 | 3.80 | 3.80 | 0.53% | 3,259,000 |
| Jul 29, 2026 | 3.68 | 3.78 | 3.63 | 3.78 | 3.78 | 4.42% | 6,006,000 |
| Jul 28, 2026 | 3.60 | 3.73 | 3.56 | 3.62 | 3.62 | 1.12% | 4,155,000 |
| Jul 27, 2026 | 3.42 | 3.65 | 3.42 | 3.58 | 3.58 | 5.60% | 4,851,610 |
| Jul 24, 2026 | 3.36 | 3.43 | 3.34 | 3.39 | 3.39 | -1.17% | 1,843,052 |
| Jul 23, 2026 | 3.36 | 3.53 | 3.33 | 3.43 | 3.43 | 1.18% | 7,032,000 |
| Jul 22, 2026 | 3.33 | 3.40 | 3.28 | 3.39 | 3.39 | 2.42% | 4,384,000 |
| Jul 21, 2026 | 3.31 | 3.34 | 3.22 | 3.31 | 3.31 | - | 2,322,070 |
| Jul 20, 2026 | 3.26 | 3.33 | 3.25 | 3.31 | 3.31 | 2.16% | 2,012,492 |
| Jul 17, 2026 | 3.36 | 3.36 | 3.14 | 3.24 | 3.24 | -2.70% | 4,756,000 |
| Jul 16, 2026 | 3.22 | 3.41 | 3.22 | 3.33 | 3.33 | 4.72% | 3,627,502 |
| Jul 15, 2026 | 3.24 | 3.24 | 3.14 | 3.18 | 3.18 | -1.85% | 4,168,000 |
| Jul 14, 2026 | 3.34 | 3.34 | 3.21 | 3.24 | 3.24 | -2.70% | 2,428,000 |
| Jul 13, 2026 | 3.39 | 3.39 | 3.25 | 3.33 | 3.33 | -1.48% | 1,860,494 |