0200.HK - Melco International Development Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 201824.2024.4523.3023.4023.408,380,301
17 Jan 201824.5024.5023.8024.2024.203,338,361
16 Jan 201823.8024.7023.8024.4024.404,059,831
15 Jan 201824.2524.8523.5523.8023.8011,788,947
12 Jan 201824.0524.2023.3023.7523.753,757,842
11 Jan 201823.9024.1023.5024.0024.003,421,692
10 Jan 201824.3024.3023.5024.0024.004,994,084
09 Jan 201822.8024.2022.7524.0524.059,113,200
08 Jan 201823.3023.3522.5522.9522.953,667,210
05 Jan 201823.0523.4023.0023.2023.204,508,724
04 Jan 201823.1523.4522.8522.9022.903,486,876
03 Jan 201822.9023.4022.7522.8522.852,655,082
02 Jan 201823.0023.1021.5022.9522.955,585,640
29 Dec 201722.9523.8022.9523.0023.004,117,384
28 Dec 201723.1523.1522.6022.7022.703,421,000
27 Dec 201723.0023.4022.5522.9022.901,477,000
22 Dec 201724.1024.1022.9523.0023.002,664,000
21 Dec 201724.0524.1023.6023.8023.803,253,832
20 Dec 201723.3024.4523.3023.8023.806,906,000
19 Dec 201722.4523.5022.3523.3023.306,052,782
18 Dec 201722.9022.9022.2522.3022.302,491,491
15 Dec 201722.5023.0522.2522.7522.754,318,637
14 Dec 201722.8522.8522.3022.5022.505,332,349
13 Dec 201721.9022.7021.6022.6522.654,823,333
12 Dec 201721.9522.0021.4021.5521.551,954,184
11 Dec 201721.6022.2521.6022.1022.103,281,831
08 Dec 201721.3021.7021.0021.5021.503,922,959
07 Dec 201720.1021.2020.0521.0521.057,071,832
06 Dec 201720.7521.3519.8020.0020.0010,883,048
05 Dec 201721.3021.7020.6020.7020.709,868,287
04 Dec 201722.3022.4021.1021.7021.7013,247,680
01 Dec 201722.5023.1022.3022.3022.304,726,900
30 Nov 201723.3523.3522.3022.4522.453,666,330
29 Nov 201723.2523.5023.2023.3023.302,030,211
28 Nov 201723.6023.6023.0023.2523.253,637,451
27 Nov 201723.5024.0523.2023.6023.602,985,000
24 Nov 201722.8523.5022.8023.3023.301,211,000
23 Nov 201723.4523.5522.7522.9522.952,046,500
22 Nov 201723.8024.0023.3023.4023.402,975,159
21 Nov 201724.0024.1023.1523.7523.753,866,316
20 Nov 201723.2523.9522.6523.8023.805,963,137
17 Nov 201722.4523.2022.4522.8522.854,112,514
16 Nov 201722.4022.7022.1022.3022.302,001,839
15 Nov 201722.1022.5021.8022.4022.404,081,004
14 Nov 201722.9022.9022.0022.0522.052,401,700
13 Nov 201722.9522.9522.2022.9022.902,786,000
10 Nov 201722.4022.8022.2022.6022.603,317,005
09 Nov 201722.4023.0022.3022.5022.503,518,472
08 Nov 201722.0522.6021.9522.5022.505,331,391
07 Nov 201722.1522.4521.6522.4522.455,938,815
06 Nov 201721.6022.1521.1521.7521.755,878,300
03 Nov 201722.2022.4521.5021.6021.603,801,092
02 Nov 201722.5022.6022.0022.2522.253,337,316
01 Nov 201721.6022.6021.6022.5022.509,010,191
31 Oct 201720.3021.7020.2021.3521.353,460,000
30 Oct 201720.7520.7519.9620.4520.451,838,119
27 Oct 201721.2521.5020.4020.5020.502,957,621
26 Oct 201721.2021.5020.8521.0521.051,863,598
25 Oct 201721.5021.7521.3021.3021.301,629,250
24 Oct 201721.5021.6521.2021.3521.352,034,154
23 Oct 201721.7021.9520.7521.7021.706,010,010
20 Oct 201720.6021.6520.4021.6521.655,294,382
19 Oct 201720.7021.2020.3020.4020.404,567,151
18 Oct 201720.3020.9520.3020.7020.703,453,940
17 Oct 201720.8521.2520.3020.5520.555,017,000
16 Oct 201721.4021.5020.9021.0021.005,758,580
13 Oct 201721.4021.7521.3021.5021.502,759,747
12 Oct 201721.6021.9521.2521.7021.705,895,000
11 Oct 201722.1522.1521.2521.7521.758,833,152
10 Oct 201721.7022.3021.6522.3022.306,534,019
09 Oct 201722.3022.7021.5521.8021.808,328,416
06 Oct 201722.8022.9021.7022.3022.3013,208,954
04 Oct 201722.5523.0022.5022.8022.807,206,242
03 Oct 201722.5023.2522.4522.6522.659,660,044
29 Sep 201722.0022.5021.5522.5022.508,513,440
28 Sep 201722.3522.3521.4521.9521.958,762,542
27 Sep 201720.8022.2520.7522.2022.208,779,706
26 Sep 201720.2021.1520.1520.8020.805,638,758
25 Sep 201721.6021.6520.5020.6520.657,386,867
22 Sep 201721.7521.8521.3521.7021.705,394,711
21 Sep 201722.1022.4021.7521.9521.959,674,000
20 Sep 201720.1022.5520.1022.5522.5522,056,787
19 Sep 201719.8620.2019.5419.8419.846,984,644
18 Sep 201718.9019.8418.5819.8419.8412,946,038
15 Sep 201718.5618.8818.3818.5818.583,366,286
14 Sep 201718.8418.9218.5618.6818.683,508,791
13 Sep 201718.1218.8418.1218.7818.787,052,635
13 Sep 20170.022 Dividend
12 Sep 201718.7618.9018.1418.1618.148,039,944
11 Sep 201718.8818.9218.6018.7618.742,663,851
08 Sep 201719.0019.0018.5218.7418.722,802,805
07 Sep 201718.5019.1618.4418.9618.945,914,936
06 Sep 201718.1618.5018.0018.4418.423,623,496
05 Sep 201718.7618.7618.1218.2418.223,496,051
04 Sep 201718.9418.9418.4018.7418.723,721,520
01 Sep 201718.4018.9818.3618.9618.946,983,834
31 Aug 201718.4018.4818.1218.3618.342,219,000
30 Aug 201718.0218.3618.0218.3018.282,497,678
29 Aug 201717.7018.3017.5217.8217.805,190,544
28 Aug 201718.4018.4017.8017.8817.865,899,389
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...