0200.HK - Melco International Development Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
20 Jul 201822.15022.30021.80022.10022.0356,634,955
19 Jul 201822.10022.35021.75022.25022.1853,294,125
18 Jul 201822.30022.45021.90022.15022.0852,840,815
17 Jul 201823.00023.00022.00022.00021.9365,905,345
16 Jul 201823.10023.70022.80022.95022.8833,670,173
13 Jul 201823.30023.50023.00023.25023.1822,906,545
12 Jul 201822.10023.10022.10023.00022.9333,266,000
11 Jul 201821.80022.65021.55022.10022.0353,232,134
10 Jul 201822.50023.10022.25022.55022.4845,103,679
09 Jul 201821.25022.35021.10022.30022.2355,365,044
06 Jul 201820.25021.10020.00020.85020.7896,219,278
05 Jul 201821.90021.90020.05020.30020.24110,945,237
04 Jul 201822.20022.20021.50021.90021.8366,349,771
03 Jul 201823.05023.05021.45021.80021.73611,031,734
29 Jun 201823.05024.20023.05024.15024.0791,629,219
28 Jun 201823.30023.75022.95023.25023.1823,813,100
27 Jun 201824.80024.95023.40023.40023.3312,007,814
26 Jun 201823.65024.60023.10024.60024.5282,854,371
25 Jun 201825.10025.15024.10024.10024.0293,382,021
22 Jun 201824.55025.00024.10024.85024.7771,750,094
21 Jun 201825.80026.05024.45024.55024.4784,228,000
20 Jun 201823.80025.75023.65025.65025.5756,751,177
19 Jun 201824.85024.85023.25023.60023.5315,486,586
15 Jun 201825.65025.65024.75024.85024.7773,237,066
14 Jun 201825.65026.05025.30025.55025.4752,218,000
13 Jun 201826.70026.80025.60025.70025.6252,059,768
12 Jun 201825.90026.70025.65026.50026.4224,779,000
11 Jun 201824.70026.00024.70025.55025.4757,362,306
11 Jun 20180.04 Dividend
08 Jun 201826.10026.10024.90025.05024.9376,347,000
07 Jun 201826.40026.45025.90026.25026.1313,071,773
06 Jun 201825.60026.25025.15026.15026.0324,225,955
05 Jun 201826.80026.80025.80025.90025.7833,785,604
04 Jun 201826.95027.30026.65026.70026.5792,073,106
01 Jun 201828.05028.55026.60026.70026.5795,281,452
31 May 201827.20028.50027.20028.45028.3215,765,067
30 May 201827.20027.50026.90027.20027.0771,796,000
29 May 201827.75027.95027.30027.45027.3263,057,700
28 May 201827.80028.00027.30028.00027.8733,043,000
25 May 201827.40027.85027.20027.65027.5251,402,249
24 May 201827.50027.75027.35027.60027.4752,026,087
23 May 201827.60027.95027.00027.35027.2263,324,988
21 May 201827.35028.10027.20027.60027.4753,659,000
18 May 201827.40027.50026.85027.20027.0772,659,355
17 May 201827.50027.50026.85027.15027.0273,335,726
16 May 201827.60027.65026.95027.50027.3765,914,795
15 May 201828.20028.55027.55027.60027.4753,413,872
14 May 201828.55028.85028.10028.35028.2224,325,638
11 May 201827.90028.65027.55028.65028.5203,229,400
10 May 201827.90028.10027.50027.70027.5754,109,617
09 May 201828.50028.55027.65027.70027.5755,890,300
08 May 201829.10029.20028.25028.55028.4214,765,859
07 May 201829.15029.25028.60029.20029.0684,616,910
04 May 201829.40029.55028.30028.90028.7696,346,555
03 May 201830.50030.50028.90028.95028.8194,794,827
02 May 201829.90030.50029.65030.00029.8645,991,302
30 Apr 201829.20029.55028.75029.35029.2173,351,813
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...