Melco International Development Limited (HKG:0200)
Hong Kong · Delayed Price · Currency is HKD 3.580
+0.190 (5.60%)
Jul 27, 2026, 4:08 PM HKT
HKG:0200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.42 | 3.65 | 3.42 | 3.58 | - | 5.60% | 4,852,610 |
| 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 |
| 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 |