Melco International Development Limited (HKG:0200)
Hong Kong · Delayed Price · Currency is HKD 2.725
+0.140 (5.42%)
Oct 9, 2026, 4:08 PM HKT
HKG:0200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.64 | 2.74 | 2.64 | 2.73 | 2.73 | 5.42% | 4,515,500 |
| Oct 8, 2026 | 2.63 | 2.69 | 2.58 | 2.59 | 2.59 | -0.39% | 3,785,000 |
| Oct 7, 2026 | 2.66 | 2.68 | 2.59 | 2.60 | 2.60 | -2.99% | 2,563,000 |
| Oct 6, 2026 | 2.73 | 2.76 | 2.67 | 2.68 | 2.68 | -2.01% | 2,051,200 |
| Oct 5, 2026 | 2.69 | 2.73 | 2.62 | 2.73 | 2.73 | 1.68% | 2,723,002 |
| Oct 2, 2026 | 2.81 | 2.81 | 2.65 | 2.69 | 2.69 | -4.79% | 3,899,000 |
| Sep 30, 2026 | 2.85 | 2.85 | 2.77 | 2.82 | 2.82 | 0.89% | 3,820,000 |
| Sep 29, 2026 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | 0.54% | 2,493,500 |
| Sep 28, 2026 | 2.90 | 2.90 | 2.75 | 2.78 | 2.78 | -2.28% | 6,184,000 |
| Sep 25, 2026 | 2.86 | 2.87 | 2.80 | 2.85 | 2.85 | -2.40% | 1,967,000 |
| Sep 24, 2026 | 2.89 | 2.94 | 2.84 | 2.92 | 2.92 | 1.04% | 3,792,500 |
| Sep 23, 2026 | 2.90 | 2.94 | 2.86 | 2.89 | 2.89 | 0.17% | 5,899,500 |
| Sep 22, 2026 | 2.93 | 2.93 | 2.87 | 2.88 | 2.88 | -0.86% | 2,337,046 |
| Sep 21, 2026 | 2.91 | 2.91 | 2.86 | 2.91 | 2.91 | 0.17% | 3,642,050 |
| 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 |