Melco International Development Limited 0200
HKEX · Hong Kong SAR China · Consumer Services
HKD 2.82+0.02 (+0.89%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.82 | +0.89% | HKD 2.85 | HKD 2.85 | HKD 2.77 | 3.82M |
| 2026-09-29 | HKD 2.80 | +0.54% | HKD 2.89 | HKD 2.89 | HKD 2.75 | 2.49M |
| 2026-09-28 | HKD 2.78 | -2.28% | HKD 2.90 | HKD 2.90 | HKD 2.75 | 6.18M |
| 2026-09-25 | HKD 2.85 | -2.40% | HKD 2.86 | HKD 2.87 | HKD 2.80 | 1.97M |
| 2026-09-24 | HKD 2.91 | +1.04% | HKD 2.88 | HKD 2.93 | HKD 2.84 | 3.79M |
| 2026-09-23 | HKD 2.88 | +0.17% | HKD 2.90 | HKD 2.93 | HKD 2.86 | 5.90M |
| 2026-09-22 | HKD 2.88 | -0.86% | HKD 2.92 | HKD 2.93 | HKD 2.87 | 2.34M |
| 2026-09-21 | HKD 2.90 | +0.17% | HKD 2.90 | HKD 2.91 | HKD 2.86 | 3.64M |
| 2026-09-18 | HKD 2.90 | +0.69% | HKD 2.90 | HKD 2.92 | HKD 2.87 | 3.72M |
| 2026-09-17 | HKD 2.88 | -0.17% | HKD 2.85 | HKD 2.91 | HKD 2.83 | 4.28M |
| 2026-09-16 | HKD 2.88 | -3.03% | HKD 3.02 | HKD 3.02 | HKD 2.87 | 6.02M |
| 2026-09-15 | HKD 2.97 | -2.14% | HKD 3.08 | HKD 3.08 | HKD 2.96 | 2.81M |
| 2026-09-14 | HKD 3.04 | -0.82% | HKD 3.19 | HKD 3.19 | HKD 3.03 | 2.49M |
| 2026-09-11 | HKD 3.07 | -2.54% | HKD 3.10 | HKD 3.10 | HKD 3.01 | 2.74M |
| 2026-09-10 | HKD 3.14 | -2.18% | HKD 3.20 | HKD 3.20 | HKD 3.11 | 2.18M |
| 2026-09-09 | HKD 3.21 | -2.72% | HKD 3.30 | HKD 3.31 | HKD 3.19 | 2.43M |
| 2026-09-08 | HKD 3.31 | +3.28% | HKD 3.17 | HKD 3.33 | HKD 3.16 | 3.38M |
| 2026-09-07 | HKD 3.20 | -0.78% | HKD 3.22 | HKD 3.27 | HKD 3.19 | 2.26M |
| 2026-09-04 | HKD 3.22 | +4.03% | HKD 3.15 | HKD 3.24 | HKD 3.13 | 3.36M |
| 2026-09-03 | HKD 3.10 | +0.32% | HKD 3.07 | HKD 3.14 | HKD 3.07 | 2.73M |
| 2026-09-02 | HKD 3.09 | +2.49% | HKD 3.03 | HKD 3.09 | HKD 2.96 | 3.38M |
| 2026-09-01 | HKD 3.02 | -2.27% | HKD 3.08 | HKD 3.08 | HKD 3.02 | 5.02M |
| 2026-08-31 | HKD 3.09 | -0.32% | HKD 3.10 | HKD 3.14 | HKD 3.02 | 4.80M |
| 2026-08-28 | HKD 3.10 | -1.75% | HKD 3.15 | HKD 3.15 | HKD 3.09 | 5.04M |
| 2026-08-27 | HKD 3.15 | -2.48% | HKD 3.30 | HKD 3.30 | HKD 3.13 | 3.63M |
| 2026-08-26 | HKD 3.23 | -1.07% | HKD 3.32 | HKD 3.33 | HKD 3.22 | 2.70M |
| 2026-08-25 | HKD 3.27 | -3.26% | HKD 3.38 | HKD 3.38 | HKD 3.24 | 3.49M |
| 2026-08-24 | HKD 3.38 | -0.74% | HKD 3.40 | HKD 3.44 | HKD 3.33 | 1.78M |
| 2026-08-21 | HKD 3.40 | +1.64% | HKD 3.37 | HKD 3.40 | HKD 3.34 | 1.31M |
| 2026-08-20 | HKD 3.35 | +3.56% | HKD 3.30 | HKD 3.39 | HKD 3.28 | 3.31M |
| 2026-08-19 | HKD 3.23 | -3.29% | HKD 3.33 | HKD 3.33 | HKD 3.22 | 6.93M |
| 2026-08-18 | HKD 3.34 | -1.62% | HKD 3.41 | HKD 3.41 | HKD 3.34 | 2.86M |
| 2026-08-17 | HKD 3.39 | +2.11% | HKD 3.38 | HKD 3.45 | HKD 3.36 | 3.83M |
| 2026-08-14 | HKD 3.33 | -3.34% | HKD 3.37 | HKD 3.41 | HKD 3.27 | 4.16M |
| 2026-08-13 | HKD 3.44 | -1.71% | HKD 3.51 | HKD 3.60 | HKD 3.43 | 1.96M |
| 2026-08-12 | HKD 3.50 | +2.79% | HKD 3.40 | HKD 3.50 | HKD 3.35 | 2.12M |
| 2026-08-11 | HKD 3.40 | -0.87% | HKD 3.44 | HKD 3.47 | HKD 3.39 | 1.27M |
| 2026-08-10 | HKD 3.43 | +1.63% | HKD 3.38 | HKD 3.47 | HKD 3.38 | 3.65M |
| 2026-08-07 | HKD 3.38 | -3.84% | HKD 3.52 | HKD 3.52 | HKD 3.38 | 3.68M |
| 2026-08-06 | HKD 3.52 | -1.54% | HKD 3.53 | HKD 3.60 | HKD 3.51 | 1.96M |
| 2026-08-05 | HKD 3.57 | +1.13% | HKD 3.54 | HKD 3.58 | HKD 3.51 | 1.91M |
| 2026-08-04 | HKD 3.53 | -3.02% | HKD 3.68 | HKD 3.68 | HKD 3.52 | 3.97M |
| 2026-08-03 | HKD 3.64 | -1.09% | HKD 3.68 | HKD 3.68 | HKD 3.58 | 3.69M |
| 2026-07-31 | HKD 3.68 | -3.16% | HKD 3.75 | HKD 3.75 | HKD 3.66 | 2.81M |
| 2026-07-30 | HKD 3.80 | +0.53% | HKD 3.78 | HKD 3.81 | HKD 3.70 | 3.26M |
| 2026-07-29 | HKD 3.78 | +4.42% | HKD 3.68 | HKD 3.78 | HKD 3.63 | 6.01M |
| 2026-07-28 | HKD 3.62 | +1.12% | HKD 3.60 | HKD 3.73 | HKD 3.56 | 4.16M |
| 2026-07-27 | HKD 3.58 | +5.60% | HKD 3.42 | HKD 3.65 | HKD 3.42 | 4.85M |
| 2026-07-24 | HKD 3.39 | -1.17% | HKD 3.36 | HKD 3.43 | HKD 3.34 | 1.84M |
| 2026-07-23 | HKD 3.43 | +1.18% | HKD 3.36 | HKD 3.53 | HKD 3.33 | 7.03M |
| 2026-07-22 | HKD 3.39 | +2.42% | HKD 3.33 | HKD 3.40 | HKD 3.28 | 4.38M |
| 2026-07-21 | HKD 3.31 | 0.00% | HKD 3.31 | HKD 3.34 | HKD 3.22 | 2.32M |
| 2026-07-20 | HKD 3.31 | +2.16% | HKD 3.26 | HKD 3.33 | HKD 3.25 | 2.01M |
| 2026-07-17 | HKD 3.24 | -2.70% | HKD 3.36 | HKD 3.36 | HKD 3.14 | 4.76M |
| 2026-07-16 | HKD 3.33 | +4.72% | HKD 3.22 | HKD 3.41 | HKD 3.22 | 3.63M |
| 2026-07-15 | HKD 3.18 | -1.85% | HKD 3.24 | HKD 3.24 | HKD 3.14 | 4.17M |
| 2026-07-14 | HKD 3.24 | -2.70% | HKD 3.34 | HKD 3.34 | HKD 3.21 | 2.43M |
| 2026-07-13 | HKD 3.33 | -1.48% | HKD 3.39 | HKD 3.39 | HKD 3.25 | 1.86M |
| 2026-07-10 | HKD 3.38 | 0.00% | HKD 3.34 | HKD 3.41 | HKD 3.33 | 2.36M |
| 2026-07-09 | HKD 3.38 | -0.29% | HKD 3.35 | HKD 3.38 | HKD 3.31 | 2.03M |
| 2026-07-08 | HKD 3.39 | +3.35% | HKD 3.29 | HKD 3.41 | HKD 3.25 | 2.49M |
| 2026-07-07 | HKD 3.28 | -1.50% | HKD 3.43 | HKD 3.43 | HKD 3.25 | 2.05M |
| 2026-07-06 | HKD 3.33 | -0.60% | HKD 3.35 | HKD 3.43 | HKD 3.29 | 1.91M |
| 2026-07-03 | HKD 3.35 | +6.69% | HKD 3.17 | HKD 3.37 | HKD 3.17 | 4.43M |
| 2026-07-02 | HKD 3.14 | +0.32% | HKD 3.08 | HKD 3.22 | HKD 3.08 | 4.01M |
| 2026-06-30 | HKD 3.13 | -0.63% | HKD 3.20 | HKD 3.20 | HKD 3.03 | 4.66M |
| 2026-06-29 | HKD 3.15 | +0.96% | HKD 3.15 | HKD 3.20 | HKD 3.11 | 3.01M |
| 2026-06-26 | HKD 3.12 | -1.58% | HKD 3.15 | HKD 3.38 | HKD 3.03 | 4.06M |
| 2026-06-25 | HKD 3.17 | -2.16% | HKD 3.19 | HKD 3.19 | HKD 3.13 | 3.24M |
| 2026-06-24 | HKD 3.24 | -0.31% | HKD 3.29 | HKD 3.29 | HKD 3.18 | 2.93M |
| 2026-06-23 | HKD 3.25 | -2.40% | HKD 3.33 | HKD 3.33 | HKD 3.20 | 5.05M |
| 2026-06-22 | HKD 3.33 | -1.77% | HKD 3.39 | HKD 3.39 | HKD 3.21 | 4.63M |
| 2026-06-18 | HKD 3.39 | -4.51% | HKD 3.51 | HKD 3.51 | HKD 3.37 | 4.83M |
| 2026-06-17 | HKD 3.55 | -0.56% | HKD 3.56 | HKD 3.60 | HKD 3.48 | 3.98M |
| 2026-06-16 | HKD 3.57 | -2.72% | HKD 3.66 | HKD 3.67 | HKD 3.52 | 6.64M |
| 2026-06-15 | HKD 3.67 | -3.67% | HKD 3.87 | HKD 3.87 | HKD 3.67 | 4.09M |
| 2026-06-12 | HKD 3.81 | +1.87% | HKD 3.74 | HKD 3.84 | HKD 3.73 | 3.44M |
| 2026-06-11 | HKD 3.74 | -1.06% | HKD 3.81 | HKD 3.81 | HKD 3.68 | 4.41M |
| 2026-06-10 | HKD 3.78 | -0.26% | HKD 3.72 | HKD 3.79 | HKD 3.71 | 2.46M |
| 2026-06-09 | HKD 3.79 | +0.53% | HKD 3.80 | HKD 3.83 | HKD 3.72 | 4.01M |
| 2026-06-08 | HKD 3.77 | -2.33% | HKD 3.80 | HKD 3.80 | HKD 3.69 | 5.41M |
| 2026-06-05 | HKD 3.86 | +0.26% | HKD 3.95 | HKD 3.95 | HKD 3.82 | 2.53M |
| 2026-06-04 | HKD 3.85 | +1.05% | HKD 3.81 | HKD 3.96 | HKD 3.76 | 5.03M |
| 2026-06-03 | HKD 3.81 | -3.05% | HKD 3.93 | HKD 3.93 | HKD 3.80 | 3.33M |
| 2026-06-02 | HKD 3.93 | +2.08% | HKD 3.92 | HKD 4.02 | HKD 3.86 | 5.57M |
| 2026-06-01 | HKD 3.85 | +2.39% | HKD 3.76 | HKD 3.86 | HKD 3.72 | 3.40M |
| 2026-05-29 | HKD 3.76 | +2.73% | HKD 3.77 | HKD 3.81 | HKD 3.68 | 3.68M |
| 2026-05-28 | HKD 3.66 | -1.35% | HKD 3.71 | HKD 3.71 | HKD 3.59 | 3.63M |
| 2026-05-27 | HKD 3.71 | +2.20% | HKD 3.66 | HKD 3.72 | HKD 3.62 | 5.36M |
| 2026-05-26 | HKD 3.63 | -1.63% | HKD 3.69 | HKD 3.69 | HKD 3.58 | 3.88M |