0200.HK - Melco International Development Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201814.26015.10014.26014.84014.8401,825,500
10 Dec 201814.70014.70014.16014.60014.6003,495,283
07 Dec 201815.44015.44014.74014.86014.8602,945,432
06 Dec 201815.70015.80014.94015.24015.2403,630,839
05 Dec 201816.18016.18015.80015.98015.9801,800,000
04 Dec 201816.48016.62016.26016.54016.5403,648,515
03 Dec 201816.24016.70016.10016.56016.5607,198,895
30 Nov 201815.48015.76015.22015.70015.7008,896,584
29 Nov 201815.70015.88015.30015.54015.5409,801,131
28 Nov 201814.90015.44014.74015.38015.3804,467,551
27 Nov 201815.02015.02014.66014.70014.7002,993,255
26 Nov 201814.80014.82014.48014.76014.7601,781,560
23 Nov 201814.90015.34014.34014.52014.5203,561,028
22 Nov 201814.46014.88014.36014.88014.8804,673,000
21 Nov 201813.66014.36013.48014.26014.2606,158,412
20 Nov 201813.92014.10013.52013.56013.5603,400,000
19 Nov 201814.08014.52013.98014.28014.2803,937,325
16 Nov 201814.06014.06013.60013.86013.8602,596,836
15 Nov 201813.38014.04013.38013.96013.9602,807,686
14 Nov 201813.26013.70013.00013.56013.5605,898,599
13 Nov 201812.84013.30012.56013.10013.1007,462,000
12 Nov 201813.04013.22012.88013.16013.1603,861,000
09 Nov 201813.16013.16012.74013.04013.0406,416,864
08 Nov 201814.24014.24013.44013.54013.5403,376,000
07 Nov 201813.80014.36013.80013.98013.9803,981,020
06 Nov 201813.84013.96013.54013.88013.8803,680,548
05 Nov 201813.98014.12013.50013.84013.8406,247,004
02 Nov 201814.10014.76013.90014.36014.36015,600,500
01 Nov 201813.48013.70013.18013.48013.4807,842,000
31 Oct 201812.72013.44012.70013.40013.4003,900,259
30 Oct 201812.80012.96012.54012.62012.6202,916,237
29 Oct 201813.12013.24012.82012.90012.9002,135,000
26 Oct 201813.34013.34013.00013.08013.0803,361,400
25 Oct 201813.26013.46012.66013.36013.3608,296,219
24 Oct 201814.18014.30013.66013.74013.7405,440,292
23 Oct 201814.54014.60014.06014.10014.1008,988,388
22 Oct 201814.46015.00014.46014.88014.8805,344,000
19 Oct 201814.66014.68014.12014.64014.6409,135,500
18 Oct 201814.90014.98014.42014.88014.8807,712,773
16 Oct 201814.58014.78014.22014.78014.7805,671,223
15 Oct 201814.72014.76014.40014.54014.5402,554,043
12 Oct 201814.08014.92013.90014.78014.7803,774,138
11 Oct 201814.40014.40013.80014.08014.08011,734,305
10 Oct 201814.50015.04014.50015.00015.0005,053,323
09 Oct 201814.96015.00014.52014.70014.7004,254,400
08 Oct 201815.66015.76014.52014.82014.8206,728,990
05 Oct 201815.66015.86015.40015.66015.6601,947,491
04 Oct 201815.58015.86015.36015.82015.8204,591,800
03 Oct 201815.44015.78015.40015.68015.6803,983,026
02 Oct 201815.70015.96015.26015.36015.3607,331,161
28 Sep 201815.30016.00015.30015.64015.6405,560,669
27 Sep 201816.14016.26015.26015.36015.3606,468,218
26 Sep 201816.40016.52016.00016.18016.1803,269,077
24 Sep 201816.80016.80016.08016.24016.2404,348,000
21 Sep 201816.76016.96016.48016.86016.8607,412,339
20 Sep 201816.86016.86016.36016.60016.6003,519,962
19 Sep 201816.50016.88016.34016.82016.8205,861,000
18 Sep 201816.04016.48015.70016.38016.3807,769,960
17 Sep 201815.78016.42015.32016.40016.4008,594,010
14 Sep 201815.52016.26015.42016.24016.24011,766,374
13 Sep 201815.80015.94015.30015.60015.60013,279,085
13 Sep 20180.045 Dividend
12 Sep 201815.38015.46014.80015.36015.3158,468,633
11 Sep 201816.88016.88015.10015.46015.41513,468,001
10 Sep 201817.20017.24016.50016.72016.6716,022,276
07 Sep 201817.90018.00017.02017.16017.1109,160,000
06 Sep 201819.32019.46017.60018.04017.98718,395,880
05 Sep 201820.40020.40019.30019.42019.3637,923,000
04 Sep 201820.25020.60020.00020.55020.4906,904,196
03 Sep 201821.10021.50020.30020.55020.4906,603,230
31 Aug 201820.80021.25020.60020.90020.8394,033,303
30 Aug 201821.50021.50020.80021.10021.0382,679,717
29 Aug 201821.60021.60021.10021.60021.5372,585,385
28 Aug 201822.40022.45021.00021.50021.4373,589,000
27 Aug 201821.50022.00021.40021.70021.6364,292,000
24 Aug 201821.25021.30020.75021.00020.9382,199,896
23 Aug 201821.40021.50020.85021.40021.3371,836,300
22 Aug 201820.85021.50020.55021.40021.3374,381,519
21 Aug 201820.65020.95020.45020.65020.5905,068,001
20 Aug 201820.60020.80020.40020.55020.4902,903,000
17 Aug 201820.70020.80020.10020.35020.2902,970,660
16 Aug 201820.70021.35020.10020.30020.24111,385,200
15 Aug 201821.70021.70020.40021.00020.93814,249,055
14 Aug 201822.00022.00021.25021.60021.5373,667,000
13 Aug 201821.50022.05021.30022.00021.9363,714,286
10 Aug 201822.50022.60022.00022.15022.0853,000,000
09 Aug 201822.35022.70021.90022.50022.4342,534,019
08 Aug 201822.25022.50022.00022.30022.2352,240,047
07 Aug 201821.55022.20021.20022.05021.9853,892,071
06 Aug 201822.10022.30021.40021.55021.4874,902,194
03 Aug 201822.25022.75021.90022.05021.9854,134,015
02 Aug 201823.00023.00021.80022.40022.3345,165,311
01 Aug 201822.65023.30022.55023.00022.9336,873,900
31 Jul 201822.40022.65022.15022.25022.1852,807,215
30 Jul 201823.05023.05022.15022.40022.3343,495,084
27 Jul 201823.05023.20022.55022.95022.8833,033,000
26 Jul 201824.00024.45023.10023.25023.1824,396,278
25 Jul 201823.60024.60023.20024.15024.0795,944,887
24 Jul 201822.45023.10022.25023.00022.9332,790,023
23 Jul 201822.40022.55021.85022.30022.2352,335,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...