0200.HK - Melco International Development Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
20 Jun 201823.80025.75023.65025.65025.6506,751,177
19 Jun 201824.85024.85023.25023.60023.6005,486,586
15 Jun 201825.65025.65024.75024.85024.8503,237,066
14 Jun 201825.65026.05025.30025.55025.5502,218,000
13 Jun 201826.70026.80025.60025.70025.7002,059,768
12 Jun 201825.90026.70025.65026.50026.5004,779,000
11 Jun 201824.70026.00024.70025.55025.5507,362,306
11 Jun 20180.04 Dividend
08 Jun 201826.10026.10024.90025.05025.0106,347,000
07 Jun 201826.40026.45025.90026.25026.2083,071,773
06 Jun 201825.60026.25025.15026.15026.1084,225,955
05 Jun 201826.80026.80025.80025.90025.8593,785,604
04 Jun 201826.95027.30026.65026.70026.6572,073,106
01 Jun 201828.05028.55026.60026.70026.6575,281,452
31 May 201827.20028.50027.20028.45028.4055,765,067
30 May 201827.20027.50026.90027.20027.1571,796,000
29 May 201827.75027.95027.30027.45027.4063,057,700
28 May 201827.80028.00027.30028.00027.9553,043,000
25 May 201827.40027.85027.20027.65027.6061,402,249
24 May 201827.50027.75027.35027.60027.5562,026,087
23 May 201827.60027.95027.00027.35027.3063,324,988
21 May 201827.35028.10027.20027.60027.5563,659,000
18 May 201827.40027.50026.85027.20027.1572,659,355
17 May 201827.50027.50026.85027.15027.1073,335,726
16 May 201827.60027.65026.95027.50027.4565,914,795
15 May 201828.20028.55027.55027.60027.5563,413,872
14 May 201828.55028.85028.10028.35028.3054,325,638
11 May 201827.90028.65027.55028.65028.6043,229,400
10 May 201827.90028.10027.50027.70027.6564,109,617
09 May 201828.50028.55027.65027.70027.6565,890,300
08 May 201829.10029.20028.25028.55028.5044,765,859
07 May 201829.15029.25028.60029.20029.1534,616,910
04 May 201829.40029.55028.30028.90028.8546,346,555
03 May 201830.50030.50028.90028.95028.9044,794,827
02 May 201829.90030.50029.65030.00029.9525,991,302
30 Apr 201829.20029.55028.75029.35029.3033,351,813
27 Apr 201828.65029.00028.05029.00028.9542,674,650
26 Apr 201828.85029.70028.20028.45028.4054,686,540
25 Apr 201827.80029.05027.65029.00028.9543,169,200
24 Apr 201827.40028.50027.30028.45028.4054,192,143
23 Apr 201827.50027.90027.20027.45027.4064,834,760
20 Apr 201827.70027.70027.10027.55027.5062,945,270
19 Apr 201827.00028.45027.00028.00027.9556,647,410
18 Apr 201826.80027.15026.65027.00026.9576,787,400
17 Apr 201827.00027.75026.30026.60026.55811,255,620
16 Apr 201826.10026.75025.35026.45026.4089,098,000
13 Apr 201825.50026.65025.00026.60026.55814,275,310
12 Apr 201824.10024.70024.00024.70024.66110,764,680
11 Apr 201822.95024.15022.20024.10024.06212,176,752
10 Apr 201822.10023.30022.10023.15023.1136,338,940
09 Apr 201822.20022.20021.80022.05022.0153,069,391
06 Apr 201822.00022.20021.90022.15022.1152,721,315
04 Apr 201822.95022.95021.90021.95021.9152,612,802
03 Apr 201822.35022.80021.80022.60022.5643,306,150
29 Mar 201822.35022.85021.95022.80022.7643,811,476
28 Mar 201823.00023.05021.90022.00021.9653,035,000
27 Mar 201822.45023.20022.45022.95022.9135,114,192
26 Mar 201822.00022.30021.85022.20022.1651,713,488
23 Mar 201821.50022.35021.05022.25022.2144,311,024
22 Mar 201822.35022.45022.05022.10022.0651,465,000
21 Mar 201822.65022.90022.05022.30022.2644,885,497
20 Mar 201822.80022.80022.35022.65022.6142,202,028
19 Mar 201822.30022.75022.25022.55022.5142,163,511
16 Mar 201822.30022.70022.20022.55022.5143,207,074
15 Mar 201822.20022.70022.20022.45022.4141,797,206
14 Mar 201822.40022.60022.10022.55022.5142,282,931
13 Mar 201822.95023.15022.20022.55022.5143,083,875
12 Mar 201822.75023.10022.65023.05023.0132,333,624
09 Mar 201822.50022.75022.35022.45022.4141,948,131
08 Mar 201821.60022.50021.60022.40022.3642,558,083
07 Mar 201822.00022.20021.45021.50021.4661,861,081
06 Mar 201821.80022.00021.35021.95021.9151,930,581
05 Mar 201822.10022.10021.20021.20021.1662,462,451
02 Mar 201821.80022.20021.60022.10022.0652,284,143
01 Mar 201821.90022.50021.70022.15022.1153,715,373
28 Feb 201822.55022.60022.00022.00021.9655,656,410
27 Feb 201822.90023.25022.55022.65022.6142,703,795
26 Feb 201823.40023.65022.55022.60022.5646,201,336
23 Feb 201822.90023.50022.90023.35023.3132,397,375
22 Feb 201823.15023.50022.60022.75022.7143,363,116
21 Feb 201823.10023.40022.90023.20023.1631,658,576
20 Feb 201823.35023.35022.60022.95022.9132,294,395
15 Feb 201822.50023.05022.40023.00022.9632,404,000
14 Feb 201821.80022.30021.70022.30022.2642,161,989
13 Feb 201821.50022.20021.50021.80021.7653,722,400
12 Feb 201821.70021.85021.15021.15021.1164,903,240
09 Feb 201822.35023.30020.90021.55021.5169,417,810
08 Feb 201822.45022.90022.25022.70022.6644,971,761
07 Feb 201822.35022.70022.00022.10022.06514,449,781
06 Feb 201822.20022.55021.55021.80021.7659,927,000
05 Feb 201822.30023.50022.15023.15023.1134,943,203
02 Feb 201823.65023.65022.75023.05023.0133,583,757
01 Feb 201823.65023.90023.30023.65023.6123,868,572
31 Jan 201822.70023.60022.60023.55023.5123,357,834
30 Jan 201823.95023.95022.75023.00022.9634,710,158
29 Jan 201824.30024.30023.55023.80023.7622,910,100
26 Jan 201824.20024.45024.05024.35024.3112,479,258
25 Jan 201824.40024.55023.75024.20024.1614,384,315
24 Jan 201824.65024.65024.20024.50024.4615,877,537
23 Jan 201824.60024.90024.20024.75024.71011,971,820
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...