Melco International Development Limited (HKG:0200)
Hong Kong · Delayed Price · Currency is HKD 3.550
-0.020 (-0.56%)
Jun 17, 2026, 3:04 PM HKT
HKG:0200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |