Singapore markets closed

Melco International Development Limited (0200.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.910+0.010 (+0.20%)
At close: 04:08PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.9104.9504.8604.9104.9101,385,000
27 Mar 20244.9104.9604.8504.9004.9002,278,500
26 Mar 20244.9705.0104.8704.9304.9302,748,500
25 Mar 20245.0305.0304.8604.9704.9702,891,000
22 Mar 20245.0605.1004.9405.0005.0002,386,000
21 Mar 20245.0805.1305.0105.1105.1103,012,000
20 Mar 20244.9905.0304.9504.9904.9901,045,000
19 Mar 20244.9505.0804.9304.9704.970874,988
18 Mar 20245.0105.0704.9605.0205.0201,139,000
15 Mar 20245.0605.0604.8904.9904.9904,223,500
14 Mar 20245.0805.1405.0305.0705.0701,276,000
13 Mar 20245.2005.2305.0505.0605.0601,104,000
12 Mar 20245.1005.2005.0105.1305.1305,056,669
11 Mar 20244.9105.0404.9105.0105.0101,386,000
08 Mar 20244.9604.9904.8504.9104.9101,791,000
07 Mar 20245.1105.1104.9304.9604.9601,576,000
06 Mar 20244.9905.0404.8304.9904.9902,266,042
05 Mar 20244.9004.9904.7704.8404.8403,416,305
04 Mar 20245.0505.0504.8904.8904.8905,522,000
01 Mar 20245.0905.1704.9605.0505.0504,036,000
29 Feb 20245.1705.2505.1305.1305.1302,018,000
28 Feb 20245.3105.4005.1405.1705.1702,505,000
27 Feb 20245.3105.3405.2105.3305.3302,014,429
26 Feb 20245.3305.4005.3205.3205.320922,000
23 Feb 20245.3005.4105.2605.3305.3301,672,000
22 Feb 20245.4005.4505.2705.3505.3502,785,000
21 Feb 20245.3105.5005.3105.4005.4001,877,407
20 Feb 20245.4105.4505.3205.4305.4301,083,001
19 Feb 20245.7405.7405.3905.4505.4503,156,798
16 Feb 20245.6805.8805.6805.7805.7806,146,211
15 Feb 20245.7305.7505.6205.7105.7101,527,780
14 Feb 20245.4605.8005.4605.7105.7101,913,863
09 Feb 20245.6805.6805.6805.6805.680-
08 Feb 20245.5705.6805.5105.6105.6102,303,000
07 Feb 20245.5005.5805.4005.4705.4701,959,000
06 Feb 20245.2905.5205.2905.4605.4601,684,000
05 Feb 20245.3405.4005.1605.3005.3001,755,000
02 Feb 20245.4005.6105.2605.3405.3401,990,200
01 Feb 20245.1805.4705.0705.4305.4303,148,200
31 Jan 20245.1705.2905.0805.0805.0803,569,200
30 Jan 20245.5005.5005.3105.3305.3301,685,200
29 Jan 20245.8105.9405.4105.5005.5004,417,095
26 Jan 20245.5205.8805.5205.8405.8407,545,000
25 Jan 20245.2405.5705.1205.5205.5204,161,401
24 Jan 20244.9505.2504.9505.2105.2102,640,000
23 Jan 20244.7004.9804.6904.9204.9203,302,000
22 Jan 20245.1405.1404.7504.8004.8002,854,381
19 Jan 20245.1105.1504.9305.0005.0002,305,300
18 Jan 20245.0005.1104.8605.1005.1003,223,000
17 Jan 20245.3605.3604.9304.9504.9505,433,500
16 Jan 20245.3505.4005.2005.3605.3603,053,000
15 Jan 20245.2805.2805.2805.2805.280-
12 Jan 20245.2405.3105.1805.3005.3003,455,000
11 Jan 20245.2205.2905.0805.2405.2404,365,148
10 Jan 20245.2305.3005.1705.2705.2701,726,700
09 Jan 20245.1905.3205.1805.3105.3101,818,500
08 Jan 20245.3905.3905.1705.2405.2401,647,879
05 Jan 20245.5205.5405.3505.3605.3601,981,000
04 Jan 20245.5005.5805.4505.5605.5601,664,000
03 Jan 20245.5805.6005.4705.5005.5002,550,500
02 Jan 20245.4705.6405.4605.5805.5802,626,000
29 Dec 20235.5005.5405.3205.4705.4702,341,800
28 Dec 20235.3205.5305.2805.4905.4902,541,000
27 Dec 20235.3705.3905.3005.3405.340879,700
22 Dec 20235.5305.5305.3505.4005.4002,750,000
21 Dec 20235.3805.4905.2505.4705.4701,748,000
20 Dec 20235.2005.4705.2005.4005.4003,807,000
19 Dec 20235.2105.2105.1405.2005.2001,850,000
18 Dec 20235.2205.2405.1605.2005.2002,072,172
15 Dec 20235.2305.3005.1705.2305.2303,329,000
14 Dec 20235.1505.2005.1105.1605.1601,989,000
13 Dec 20235.1905.1905.0305.1005.1002,654,800
12 Dec 20235.1005.2505.1005.2005.200921,906
11 Dec 20235.1905.2005.0805.1605.1601,333,780
08 Dec 20235.2905.3005.1805.2305.2302,345,000
07 Dec 20235.2805.3005.1805.2205.2201,461,000
06 Dec 20235.0005.3005.0005.2505.2502,072,900
05 Dec 20235.2705.2805.0605.1505.1502,576,000
04 Dec 20235.3205.4205.1905.2305.2303,155,400
01 Dec 20235.1205.3504.9905.2205.2205,135,416
30 Nov 20235.1205.1805.0305.1305.1302,593,697
29 Nov 20235.3805.3805.1005.1105.1102,905,000
28 Nov 20235.5005.5005.3505.3605.3602,161,562
27 Nov 20235.5605.5605.4105.5005.5001,009,000
24 Nov 20235.5305.5805.4805.5205.5201,261,000
23 Nov 20235.6505.6505.4205.6005.6001,921,000
22 Nov 20235.4705.5505.4005.4905.4901,373,000
21 Nov 20235.6505.7205.4705.5405.5402,907,200
20 Nov 20235.5005.5705.4505.5105.5102,641,697
17 Nov 20235.3905.4505.3205.3905.3902,580,400
16 Nov 20235.4805.5405.2905.4305.4304,956,200
15 Nov 20235.3405.5005.2905.4705.4707,707,381
14 Nov 20235.3805.3805.2105.2705.2701,354,000
13 Nov 20235.2805.3205.2405.3005.3002,324,518
10 Nov 20235.2005.2605.1005.2105.2106,840,000
09 Nov 20235.3605.4005.3005.3405.3402,930,200
08 Nov 20235.8105.8105.2405.3105.31016,967,060
07 Nov 20235.8405.9505.7405.8105.8103,945,200
06 Nov 20235.6205.8905.6205.8405.84010,062,025
03 Nov 20235.3805.5505.3605.4605.4604,248,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...