Melco International Development Limited (0200.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 6.310 | 6.340 | 6.200 | 6.250 | 6.250 | 2,476,000 |
| May 31, 2024 | 6.270 | 6.410 | 6.120 | 6.160 | 6.160 | 5,089,896 |
| May 30, 2024 | 6.300 | 6.390 | 6.180 | 6.190 | 6.190 | 4,754,000 |
| May 29, 2024 | 6.200 | 6.360 | 6.200 | 6.300 | 6.300 | 2,524,735 |
| May 28, 2024 | 6.430 | 6.480 | 6.330 | 6.400 | 6.400 | 2,490,000 |
| May 27, 2024 | 6.360 | 6.480 | 6.180 | 6.310 | 6.310 | 4,959,000 |
| May 24, 2024 | 6.600 | 6.600 | 6.250 | 6.470 | 6.470 | 16,975,000 |
| May 23, 2024 | 6.590 | 6.700 | 6.470 | 6.660 | 6.660 | 3,049,772 |
| May 22, 2024 | 6.520 | 6.600 | 6.450 | 6.590 | 6.590 | 8,726,000 |
| May 21, 2024 | 6.780 | 6.780 | 6.470 | 6.520 | 6.520 | 7,171,000 |
| May 20, 2024 | 6.700 | 6.950 | 6.610 | 6.660 | 6.660 | 10,060,000 |
| May 17, 2024 | 6.600 | 6.740 | 6.550 | 6.700 | 6.700 | 5,787,000 |
| May 16, 2024 | 6.440 | 6.610 | 6.440 | 6.560 | 6.560 | 5,683,241 |
| May 14, 2024 | 6.560 | 6.560 | 6.420 | 6.440 | 6.440 | 2,326,000 |
| May 13, 2024 | 6.260 | 6.560 | 6.130 | 6.500 | 6.500 | 7,280,375 |
| May 10, 2024 | 6.370 | 6.370 | 6.150 | 6.260 | 6.260 | 2,666,000 |
| May 09, 2024 | 6.190 | 6.290 | 6.180 | 6.280 | 6.280 | 4,160,000 |
| May 08, 2024 | 6.210 | 6.210 | 6.100 | 6.160 | 6.160 | 3,357,000 |
| May 07, 2024 | 6.270 | 6.270 | 6.100 | 6.170 | 6.170 | 2,665,000 |
| May 06, 2024 | 6.480 | 6.480 | 6.120 | 6.200 | 6.200 | 4,859,999 |
| May 03, 2024 | 6.370 | 6.550 | 6.350 | 6.480 | 6.480 | 5,324,000 |
| May 02, 2024 | 5.930 | 6.500 | 5.900 | 6.360 | 6.360 | 10,852,270 |
| Apr 30, 2024 | 6.080 | 6.140 | 5.900 | 5.930 | 5.930 | 5,475,000 |
| Apr 29, 2024 | 5.430 | 6.270 | 5.430 | 6.080 | 6.080 | 19,084,336 |
| Apr 26, 2024 | 5.280 | 5.430 | 5.230 | 5.430 | 5.430 | 6,379,802 |
| Apr 25, 2024 | 5.250 | 5.420 | 5.210 | 5.290 | 5.290 | 2,842,301 |
| Apr 24, 2024 | 5.310 | 5.370 | 5.260 | 5.300 | 5.300 | 3,009,000 |
| Apr 23, 2024 | 5.160 | 5.350 | 5.140 | 5.310 | 5.310 | 4,315,000 |
| Apr 22, 2024 | 5.000 | 5.210 | 5.000 | 5.160 | 5.160 | 3,072,000 |
| Apr 19, 2024 | 5.100 | 5.100 | 4.950 | 5.000 | 5.000 | 3,035,000 |
| Apr 18, 2024 | 5.190 | 5.190 | 5.080 | 5.100 | 5.100 | 3,609,000 |
| Apr 17, 2024 | 5.210 | 5.210 | 4.900 | 5.190 | 5.190 | 5,405,000 |
| Apr 16, 2024 | 5.490 | 5.490 | 5.180 | 5.190 | 5.190 | 4,395,000 |
| Apr 15, 2024 | 5.700 | 5.700 | 5.460 | 5.490 | 5.490 | 3,843,000 |
| Apr 12, 2024 | 5.730 | 5.830 | 5.610 | 5.730 | 5.730 | 4,049,000 |
| Apr 11, 2024 | 5.770 | 5.770 | 5.580 | 5.700 | 5.700 | 4,764,592 |
| Apr 10, 2024 | 5.790 | 5.830 | 5.600 | 5.800 | 5.800 | 9,549,184 |
| Apr 09, 2024 | 5.250 | 5.750 | 5.210 | 5.590 | 5.590 | 13,454,302 |
| Apr 08, 2024 | 5.350 | 5.380 | 5.140 | 5.260 | 5.260 | 3,577,184 |
| Apr 05, 2024 | 5.150 | 5.340 | 5.120 | 5.260 | 5.260 | 5,139,000 |
| Apr 03, 2024 | 5.200 | 5.250 | 5.140 | 5.210 | 5.210 | 3,793,000 |
| Apr 02, 2024 | 4.970 | 5.270 | 4.970 | 5.210 | 5.210 | 6,017,000 |
| Mar 28, 2024 | 4.910 | 4.950 | 4.860 | 4.910 | 4.910 | 1,385,000 |
| Mar 27, 2024 | 4.910 | 4.960 | 4.850 | 4.900 | 4.900 | 2,278,500 |
| Mar 26, 2024 | 4.970 | 5.010 | 4.870 | 4.930 | 4.930 | 2,748,500 |
| Mar 25, 2024 | 5.030 | 5.030 | 4.860 | 4.970 | 4.970 | 2,891,000 |
| Mar 22, 2024 | 5.060 | 5.100 | 4.940 | 5.000 | 5.000 | 2,386,000 |
| Mar 21, 2024 | 5.080 | 5.130 | 5.010 | 5.110 | 5.110 | 3,012,000 |
| Mar 20, 2024 | 4.990 | 5.030 | 4.950 | 4.990 | 4.990 | 1,045,000 |
| Mar 19, 2024 | 4.950 | 5.080 | 4.930 | 4.970 | 4.970 | 874,988 |
| Mar 18, 2024 | 5.010 | 5.070 | 4.960 | 5.020 | 5.020 | 1,139,000 |
| Mar 15, 2024 | 5.060 | 5.060 | 4.890 | 4.990 | 4.990 | 4,223,500 |
| Mar 14, 2024 | 5.080 | 5.140 | 5.030 | 5.070 | 5.070 | 1,276,000 |
| Mar 13, 2024 | 5.200 | 5.230 | 5.050 | 5.060 | 5.060 | 1,104,000 |
| Mar 12, 2024 | 5.100 | 5.200 | 5.010 | 5.130 | 5.130 | 5,056,669 |
| Mar 11, 2024 | 4.910 | 5.040 | 4.910 | 5.010 | 5.010 | 1,386,000 |
| Mar 08, 2024 | 4.960 | 4.990 | 4.850 | 4.910 | 4.910 | 1,791,000 |
| Mar 07, 2024 | 5.110 | 5.110 | 4.930 | 4.960 | 4.960 | 1,576,000 |
| Mar 06, 2024 | 4.990 | 5.040 | 4.830 | 4.990 | 4.990 | 2,266,042 |
| Mar 05, 2024 | 4.900 | 4.990 | 4.770 | 4.840 | 4.840 | 3,416,305 |
| Mar 04, 2024 | 5.050 | 5.050 | 4.890 | 4.890 | 4.890 | 5,522,000 |
| Mar 01, 2024 | 5.090 | 5.170 | 4.960 | 5.050 | 5.050 | 4,036,000 |
| Feb 29, 2024 | 5.170 | 5.250 | 5.130 | 5.130 | 5.130 | 2,018,000 |
| Feb 28, 2024 | 5.310 | 5.400 | 5.140 | 5.170 | 5.170 | 2,505,000 |
| Feb 27, 2024 | 5.310 | 5.340 | 5.210 | 5.330 | 5.330 | 2,014,429 |
| Feb 26, 2024 | 5.330 | 5.400 | 5.320 | 5.320 | 5.320 | 922,000 |
| Feb 23, 2024 | 5.300 | 5.410 | 5.260 | 5.330 | 5.330 | 1,672,000 |
| Feb 22, 2024 | 5.400 | 5.450 | 5.270 | 5.350 | 5.350 | 2,785,000 |
| Feb 21, 2024 | 5.310 | 5.500 | 5.310 | 5.400 | 5.400 | 1,877,407 |
| Feb 20, 2024 | 5.410 | 5.450 | 5.320 | 5.430 | 5.430 | 1,083,001 |
| Feb 19, 2024 | 5.740 | 5.740 | 5.390 | 5.450 | 5.450 | 3,156,798 |
| Feb 16, 2024 | 5.680 | 5.880 | 5.680 | 5.780 | 5.780 | 6,146,211 |
| Feb 15, 2024 | 5.730 | 5.750 | 5.620 | 5.710 | 5.710 | 1,527,780 |
| Feb 14, 2024 | 5.460 | 5.800 | 5.460 | 5.710 | 5.710 | 1,913,863 |
| Feb 09, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | - |
| Feb 08, 2024 | 5.570 | 5.680 | 5.510 | 5.610 | 5.610 | 2,303,000 |
| Feb 07, 2024 | 5.500 | 5.580 | 5.400 | 5.470 | 5.470 | 1,959,000 |
| Feb 06, 2024 | 5.290 | 5.520 | 5.290 | 5.460 | 5.460 | 1,684,000 |
| Feb 05, 2024 | 5.340 | 5.400 | 5.160 | 5.300 | 5.300 | 1,755,000 |
| Feb 02, 2024 | 5.400 | 5.610 | 5.260 | 5.340 | 5.340 | 1,990,200 |
| Feb 01, 2024 | 5.180 | 5.470 | 5.070 | 5.430 | 5.430 | 3,148,200 |
| Jan 31, 2024 | 5.170 | 5.290 | 5.080 | 5.080 | 5.080 | 3,569,200 |
| Jan 30, 2024 | 5.500 | 5.500 | 5.310 | 5.330 | 5.330 | 1,685,200 |
| Jan 29, 2024 | 5.810 | 5.940 | 5.410 | 5.500 | 5.500 | 4,417,095 |
| Jan 26, 2024 | 5.520 | 5.880 | 5.520 | 5.840 | 5.840 | 7,545,000 |
| Jan 25, 2024 | 5.240 | 5.570 | 5.120 | 5.520 | 5.520 | 4,161,401 |
| Jan 24, 2024 | 4.950 | 5.250 | 4.950 | 5.210 | 5.210 | 2,640,000 |
| Jan 23, 2024 | 4.700 | 4.980 | 4.690 | 4.920 | 4.920 | 3,302,000 |
| Jan 22, 2024 | 5.140 | 5.140 | 4.750 | 4.800 | 4.800 | 2,854,381 |
| Jan 19, 2024 | 5.110 | 5.150 | 4.930 | 5.000 | 5.000 | 2,305,300 |
| Jan 18, 2024 | 5.000 | 5.110 | 4.860 | 5.100 | 5.100 | 3,223,000 |
| Jan 17, 2024 | 5.360 | 5.360 | 4.930 | 4.950 | 4.950 | 5,433,500 |
| Jan 16, 2024 | 5.350 | 5.400 | 5.200 | 5.360 | 5.360 | 3,053,000 |
| Jan 15, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | - |
| Jan 12, 2024 | 5.240 | 5.310 | 5.180 | 5.300 | 5.300 | 3,455,000 |
| Jan 11, 2024 | 5.220 | 5.290 | 5.080 | 5.240 | 5.240 | 4,365,148 |
| Jan 10, 2024 | 5.230 | 5.300 | 5.170 | 5.270 | 5.270 | 1,726,700 |
| Jan 09, 2024 | 5.190 | 5.320 | 5.180 | 5.310 | 5.310 | 1,818,500 |
| Jan 08, 2024 | 5.390 | 5.390 | 5.170 | 5.240 | 5.240 | 1,647,879 |
| Jan 05, 2024 | 5.520 | 5.540 | 5.350 | 5.360 | 5.360 | 1,981,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.