Melco International Development Limited (HKG:0200)
Hong Kong · Delayed Price · Currency is HKD 3.155
-0.075 (-2.32%)
Aug 27, 2026, 11:23 AM HKT
HKG:0200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.34 | 3.41 | 3.33 | 3.38 | 3.38 | - | 2,355,000 |
| Jul 9, 2026 | 3.35 | 3.38 | 3.31 | 3.38 | 3.38 | -0.29% | 2,027,023 |
| Jul 8, 2026 | 3.29 | 3.41 | 3.25 | 3.39 | 3.39 | 3.35% | 2,493,000 |
| Jul 7, 2026 | 3.43 | 3.43 | 3.25 | 3.28 | 3.28 | -1.50% | 2,045,000 |
| Jul 6, 2026 | 3.35 | 3.43 | 3.29 | 3.33 | 3.33 | -0.60% | 1,910,000 |
| Jul 3, 2026 | 3.18 | 3.37 | 3.17 | 3.35 | 3.35 | 6.69% | 4,432,000 |
| 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 |