Melco International Development Limited (HKG:0200)
Hong Kong · Delayed Price · Currency is HKD 4.160
+0.060 (1.46%)
May 7, 2026, 4:08 PM HKT
HKG:0200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 4.26 | 4.37 | 4.26 | 4.32 | 4.32 | 1.41% | 4,192,165 |
| Apr 17, 2026 | 4.29 | 4.29 | 4.18 | 4.26 | 4.26 | -0.93% | 3,468,000 |
| Apr 16, 2026 | 4.24 | 4.33 | 4.24 | 4.30 | 4.30 | 1.42% | 3,413,000 |
| Apr 15, 2026 | 4.20 | 4.25 | 4.18 | 4.24 | 4.24 | 1.44% | 2,639,018 |
| Apr 14, 2026 | 4.22 | 4.30 | 4.15 | 4.18 | 4.18 | -0.24% | 2,939,004 |
| Apr 13, 2026 | 4.24 | 4.24 | 4.13 | 4.19 | 4.19 | -4.12% | 4,140,448 |
| Apr 10, 2026 | 4.24 | 4.39 | 4.20 | 4.37 | 4.37 | 4.05% | 9,632,500 |
| Apr 9, 2026 | 4.31 | 4.32 | 4.18 | 4.20 | 4.20 | -2.55% | 3,379,500 |
| Apr 8, 2026 | 4.35 | 4.40 | 4.20 | 4.31 | 4.31 | 2.62% | 11,922,060 |
| Apr 2, 2026 | 4.10 | 4.34 | 4.02 | 4.20 | 4.20 | 0.72% | 17,031,520 |
| Apr 1, 2026 | 3.84 | 4.30 | 3.75 | 4.17 | 4.17 | 15.19% | 29,967,340 |
| Mar 31, 2026 | 3.67 | 3.72 | 3.55 | 3.62 | 3.62 | -1.63% | 4,002,265 |
| Mar 30, 2026 | 3.75 | 3.76 | 3.65 | 3.68 | 3.68 | -2.90% | 2,891,000 |
| Mar 27, 2026 | 3.87 | 3.87 | 3.69 | 3.79 | 3.79 | 2.43% | 3,267,002 |
| Mar 26, 2026 | 3.84 | 3.84 | 3.66 | 3.70 | 3.70 | -3.39% | 3,565,000 |
| Mar 25, 2026 | 3.72 | 3.90 | 3.72 | 3.83 | 3.83 | 0.79% | 4,436,754 |
| Mar 24, 2026 | 3.70 | 3.81 | 3.64 | 3.80 | 3.80 | 5.26% | 4,396,000 |
| Mar 23, 2026 | 3.66 | 3.69 | 3.53 | 3.61 | 3.61 | -3.73% | 6,002,000 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.69 | 3.75 | 3.75 | - | 3,124,088 |
| Mar 19, 2026 | 3.73 | 3.78 | 3.72 | 3.75 | 3.75 | -1.57% | 2,390,000 |
| Mar 18, 2026 | 3.84 | 3.85 | 3.76 | 3.81 | 3.81 | -0.26% | 2,289,099 |
| Mar 17, 2026 | 3.80 | 3.91 | 3.80 | 3.82 | 3.82 | -0.26% | 2,169,001 |
| Mar 16, 2026 | 3.77 | 3.84 | 3.77 | 3.83 | 3.83 | 2.13% | 2,095,707 |
| Mar 13, 2026 | 3.91 | 3.91 | 3.73 | 3.75 | 3.75 | -4.09% | 8,140,237 |
| Mar 12, 2026 | 4.01 | 4.01 | 3.88 | 3.91 | 3.91 | -2.98% | 4,538,000 |
| Mar 11, 2026 | 4.02 | 4.10 | 4.00 | 4.03 | 4.03 | 0.25% | 3,005,618 |
| Mar 10, 2026 | 3.89 | 4.02 | 3.86 | 4.02 | 4.02 | 5.24% | 7,093,534 |
| Mar 9, 2026 | 3.81 | 3.86 | 3.72 | 3.82 | 3.82 | -4.26% | 11,420,520 |
| Mar 6, 2026 | 3.90 | 4.04 | 3.90 | 3.99 | 3.99 | - | 3,763,000 |
| Mar 5, 2026 | 4.02 | 4.06 | 3.97 | 3.99 | 3.99 | 0.76% | 4,336,500 |
| Mar 4, 2026 | 4.09 | 4.09 | 3.91 | 3.96 | 3.96 | -3.18% | 8,905,512 |
| Mar 3, 2026 | 4.20 | 4.23 | 4.06 | 4.09 | 4.09 | -2.15% | 6,978,000 |
| Mar 2, 2026 | 4.20 | 4.25 | 4.07 | 4.18 | 4.18 | -1.18% | 6,328,495 |
| Feb 27, 2026 | 4.32 | 4.34 | 4.23 | 4.23 | 4.23 | -2.31% | 7,560,009 |
| Feb 26, 2026 | 4.62 | 4.63 | 4.31 | 4.33 | 4.33 | -5.87% | 10,249,000 |
| Feb 25, 2026 | 4.45 | 4.63 | 4.44 | 4.60 | 4.60 | 3.37% | 6,612,000 |
| Feb 24, 2026 | 4.75 | 4.75 | 4.41 | 4.45 | 4.45 | -6.32% | 13,936,500 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | -0.63% | 5,244,502 |