Melco International Development Limited (HKG:0200)
Hong Kong
· Delayed Price · Currency is HKD 3.820
-0.170 (-4.26%)
Mar 9, 2026, 4:08 PM HKT
HKG:0200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.81 | 3.86 | 3.72 | 3.82 | 3.82 | -4.26% | 11,420,520 |
| Mar 6, 2026 | 3.90 | 4.04 | 3.90 | 3.99 | 3.99 | - | 3,763,000 |
| Mar 5, 2026 | 4.02 | 4.06 | 3.97 | 3.99 | 3.99 | 0.76% | 4,336,500 |
| Mar 4, 2026 | 4.09 | 4.09 | 3.91 | 3.96 | 3.96 | -3.18% | 8,905,512 |
| Mar 3, 2026 | 4.20 | 4.23 | 4.06 | 4.09 | 4.09 | -2.15% | 6,978,000 |
| Mar 2, 2026 | 4.20 | 4.25 | 4.07 | 4.18 | 4.18 | -1.18% | 6,328,495 |
| Feb 27, 2026 | 4.32 | 4.34 | 4.23 | 4.23 | 4.23 | -2.31% | 7,560,009 |
| Feb 26, 2026 | 4.62 | 4.63 | 4.31 | 4.33 | 4.33 | -5.87% | 10,249,000 |
| Feb 25, 2026 | 4.45 | 4.63 | 4.44 | 4.60 | 4.60 | 3.37% | 6,612,000 |
| Feb 24, 2026 | 4.75 | 4.75 | 4.41 | 4.45 | 4.45 | -6.32% | 13,936,500 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | -0.63% | 5,244,502 |
| Feb 20, 2026 | 4.75 | 4.88 | 4.64 | 4.78 | 4.78 | 1.06% | 6,568,667 |
| Feb 16, 2026 | 4.69 | 4.78 | 4.62 | 4.73 | 4.73 | 0.42% | 3,637,093 |
| Feb 13, 2026 | 4.65 | 4.74 | 4.39 | 4.71 | 4.71 | -2.48% | 19,290,000 |
| Feb 12, 2026 | 4.77 | 4.83 | 4.66 | 4.83 | 4.83 | 1.26% | 5,524,000 |
| Feb 11, 2026 | 4.75 | 4.82 | 4.67 | 4.77 | 4.77 | 1.06% | 5,633,938 |
| Feb 10, 2026 | 4.80 | 4.81 | 4.66 | 4.72 | 4.72 | -1.46% | 4,094,000 |
| Feb 9, 2026 | 4.60 | 4.90 | 4.60 | 4.79 | 4.79 | 5.27% | 14,940,840 |
| Feb 6, 2026 | 4.48 | 4.57 | 4.34 | 4.55 | 4.55 | 0.44% | 8,900,630 |
| Feb 5, 2026 | 4.39 | 4.53 | 4.35 | 4.53 | 4.53 | 3.19% | 5,160,780 |
| Feb 4, 2026 | 4.50 | 4.57 | 4.39 | 4.39 | 4.39 | -2.88% | 5,420,000 |
| Feb 3, 2026 | 4.27 | 4.57 | 4.27 | 4.52 | 4.52 | 5.85% | 13,353,200 |
| Feb 2, 2026 | 4.25 | 4.30 | 4.18 | 4.27 | 4.27 | 0.95% | 5,319,844 |
| Jan 30, 2026 | 4.28 | 4.28 | 4.17 | 4.23 | 4.23 | -1.40% | 5,363,385 |
| Jan 29, 2026 | 4.43 | 4.43 | 4.23 | 4.29 | 4.29 | -2.94% | 6,846,319 |
| Jan 28, 2026 | 4.35 | 4.49 | 4.26 | 4.42 | 4.42 | 1.61% | 9,586,855 |
| Jan 27, 2026 | 4.39 | 4.40 | 4.27 | 4.35 | 4.35 | 0.46% | 5,182,246 |
| Jan 26, 2026 | 4.33 | 4.46 | 4.32 | 4.33 | 4.33 | -2.26% | 3,875,366 |
| Jan 23, 2026 | 4.47 | 4.47 | 4.33 | 4.43 | 4.43 | 0.91% | 4,902,016 |
| Jan 22, 2026 | 4.16 | 4.42 | 4.15 | 4.39 | 4.39 | 5.53% | 8,859,420 |
| Jan 21, 2026 | 4.15 | 4.20 | 4.09 | 4.16 | 4.16 | 0.24% | 4,925,437 |
| Jan 20, 2026 | 4.30 | 4.30 | 4.12 | 4.15 | 4.15 | -1.89% | 5,760,004 |
| Jan 19, 2026 | 4.19 | 4.33 | 4.02 | 4.23 | 4.23 | -2.31% | 8,111,000 |
| Jan 16, 2026 | 4.38 | 4.38 | 4.23 | 4.33 | 4.33 | - | 5,933,997 |
| Jan 15, 2026 | 4.22 | 4.37 | 4.16 | 4.33 | 4.33 | 2.61% | 6,823,239 |
| Jan 14, 2026 | 4.05 | 4.24 | 4.05 | 4.22 | 4.22 | 4.20% | 10,210,900 |
| Jan 13, 2026 | 4.11 | 4.17 | 4.02 | 4.05 | 4.05 | -0.98% | 5,266,301 |
| Jan 12, 2026 | 4.11 | 4.17 | 4.07 | 4.09 | 4.09 | -2.15% | 7,095,000 |
| Jan 9, 2026 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 1.70% | 2,678,006 |
| Jan 8, 2026 | 4.12 | 4.13 | 4.05 | 4.11 | 4.11 | -2.84% | 7,191,507 |
| Jan 7, 2026 | 4.28 | 4.30 | 4.19 | 4.23 | 4.23 | -1.17% | 3,205,200 |
| Jan 6, 2026 | 4.20 | 4.32 | 4.20 | 4.28 | 4.28 | 3.13% | 4,659,601 |
| Jan 5, 2026 | 4.30 | 4.30 | 4.12 | 4.15 | 4.15 | -3.49% | 7,428,440 |
| Jan 2, 2026 | 4.35 | 4.36 | 4.26 | 4.30 | 4.30 | -1.15% | 1,978,011 |
| Dec 31, 2025 | 4.25 | 4.36 | 4.17 | 4.35 | 4.35 | 2.11% | 3,590,070 |
| Dec 30, 2025 | 4.31 | 4.32 | 4.16 | 4.26 | 4.26 | -1.39% | 8,517,940 |
| Dec 29, 2025 | 4.56 | 4.57 | 4.32 | 4.32 | 4.32 | -5.26% | 5,751,158 |
| Dec 24, 2025 | 4.48 | 4.56 | 4.44 | 4.56 | 4.56 | 1.56% | 2,261,125 |
| Dec 23, 2025 | 4.51 | 4.51 | 4.44 | 4.49 | 4.49 | -0.44% | 1,401,000 |
| Dec 22, 2025 | 4.53 | 4.54 | 4.43 | 4.51 | 4.51 | -0.22% | 2,916,133 |
| Dec 19, 2025 | 4.38 | 4.53 | 4.37 | 4.52 | 4.52 | 3.43% | 2,829,075 |
| Dec 18, 2025 | 4.41 | 4.42 | 4.35 | 4.37 | 4.37 | -1.80% | 3,711,002 |
| Dec 17, 2025 | 4.43 | 4.48 | 4.40 | 4.45 | 4.45 | 0.45% | 2,542,575 |
| Dec 16, 2025 | 4.55 | 4.55 | 4.41 | 4.43 | 4.43 | -2.64% | 7,186,900 |
| Dec 15, 2025 | 4.62 | 4.65 | 4.52 | 4.55 | 4.55 | -1.52% | 5,008,010 |
| Dec 12, 2025 | 4.68 | 4.69 | 4.62 | 4.62 | 4.62 | 0.65% | 2,743,598 |
| Dec 11, 2025 | 4.62 | 4.73 | 4.58 | 4.59 | 4.59 | -3.16% | 8,328,720 |
| Dec 10, 2025 | 4.74 | 4.76 | 4.68 | 4.74 | 4.74 | 0.21% | 4,083,941 |
| Dec 9, 2025 | 4.83 | 4.83 | 4.72 | 4.73 | 4.73 | -1.25% | 3,571,270 |
| Dec 8, 2025 | 4.79 | 4.86 | 4.78 | 4.79 | 4.79 | -1.44% | 2,989,669 |
| Dec 5, 2025 | 4.95 | 4.95 | 4.80 | 4.86 | 4.86 | -2.80% | 5,050,922 |
| Dec 4, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.47% | 4,184,862 |
| Dec 3, 2025 | 5.15 | 5.23 | 5.08 | 5.18 | 5.18 | 1.17% | 7,751,839 |
| Dec 2, 2025 | 5.03 | 5.15 | 5.03 | 5.12 | 5.12 | 1.79% | 4,436,794 |
| Dec 1, 2025 | 5.05 | 5.07 | 5.00 | 5.03 | 5.03 | 0.60% | 2,451,883 |
| Nov 28, 2025 | 4.88 | 5.09 | 4.88 | 5.00 | 5.00 | 1.83% | 5,320,890 |
| Nov 27, 2025 | 4.87 | 4.97 | 4.79 | 4.91 | 4.91 | 1.03% | 4,344,559 |
| Nov 26, 2025 | 4.88 | 4.92 | 4.78 | 4.86 | 4.86 | 0.21% | 4,904,525 |
| Nov 25, 2025 | 4.82 | 4.91 | 4.77 | 4.85 | 4.85 | 1.46% | 4,041,835 |
| Nov 24, 2025 | 4.67 | 4.79 | 4.63 | 4.78 | 4.78 | 3.46% | 5,268,500 |
| Nov 21, 2025 | 4.80 | 4.80 | 4.61 | 4.62 | 4.62 | -5.52% | 10,499,830 |
| Nov 20, 2025 | 4.78 | 4.94 | 4.77 | 4.89 | 4.89 | 1.87% | 4,811,721 |
| Nov 19, 2025 | 4.88 | 4.91 | 4.74 | 4.80 | 4.80 | -1.64% | 4,616,127 |
| Nov 18, 2025 | 5.03 | 5.03 | 4.84 | 4.88 | 4.88 | -2.01% | 3,916,039 |
| Nov 17, 2025 | 4.98 | 5.00 | 4.91 | 4.98 | 4.98 | -0.80% | 4,568,932 |
| Nov 14, 2025 | 5.15 | 5.15 | 4.97 | 5.02 | 5.02 | -2.90% | 6,020,003 |
| Nov 13, 2025 | 5.31 | 5.31 | 5.10 | 5.17 | 5.17 | -3.72% | 9,438,465 |
| Nov 12, 2025 | 5.00 | 5.39 | 5.00 | 5.37 | 5.37 | 7.40% | 15,820,520 |
| Nov 11, 2025 | 4.97 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 4,446,460 |
| Nov 10, 2025 | 4.80 | 4.93 | 4.76 | 4.90 | 4.90 | 3.16% | 6,476,181 |
| Nov 7, 2025 | 4.94 | 5.05 | 4.71 | 4.75 | 4.75 | -1.86% | 10,103,390 |
| Nov 6, 2025 | 4.84 | 4.85 | 4.76 | 4.84 | 4.84 | 0.21% | 3,165,038 |
| Nov 5, 2025 | 4.70 | 4.84 | 4.60 | 4.83 | 4.83 | 1.90% | 3,395,524 |
| Nov 4, 2025 | 4.78 | 4.82 | 4.73 | 4.74 | 4.74 | -0.84% | 3,839,822 |
| Nov 3, 2025 | 4.75 | 4.83 | 4.72 | 4.78 | 4.78 | 2.36% | 3,001,345 |
| Oct 31, 2025 | 4.75 | 4.75 | 4.65 | 4.67 | 4.67 | -0.85% | 2,585,314 |
| Oct 30, 2025 | 4.85 | 4.88 | 4.67 | 4.71 | 4.71 | -3.48% | 7,421,474 |
| Oct 28, 2025 | 4.90 | 4.92 | 4.80 | 4.88 | 4.88 | 1.24% | 4,511,707 |
| Oct 27, 2025 | 4.87 | 4.87 | 4.77 | 4.82 | 4.82 | -0.21% | 4,794,512 |
| Oct 24, 2025 | 4.70 | 4.93 | 4.70 | 4.83 | 4.83 | 1.68% | 5,908,656 |
| Oct 23, 2025 | 4.73 | 4.79 | 4.56 | 4.75 | 4.75 | 1.71% | 4,317,505 |
| Oct 22, 2025 | 4.69 | 4.70 | 4.61 | 4.67 | 4.67 | -0.43% | 3,998,814 |
| Oct 21, 2025 | 4.71 | 4.80 | 4.68 | 4.69 | 4.69 | 0.43% | 6,931,780 |
| Oct 20, 2025 | 4.51 | 4.72 | 4.51 | 4.67 | 4.67 | 4.01% | 6,573,000 |
| Oct 17, 2025 | 4.56 | 4.69 | 4.47 | 4.49 | 4.49 | -4.06% | 13,060,020 |
| Oct 16, 2025 | 4.70 | 4.79 | 4.64 | 4.68 | 4.68 | 1.74% | 11,487,740 |
| Oct 15, 2025 | 4.67 | 4.72 | 4.58 | 4.60 | 4.60 | 0.66% | 12,832,020 |
| Oct 14, 2025 | 4.99 | 4.99 | 4.55 | 4.57 | 4.57 | -8.78% | 23,743,000 |
| Oct 13, 2025 | 5.00 | 5.05 | 4.87 | 5.01 | 5.01 | -3.47% | 12,353,980 |
| Oct 10, 2025 | 5.39 | 5.42 | 5.17 | 5.19 | 5.19 | -4.24% | 13,270,500 |