Melco International Development Limited (HKG:0200)
Hong Kong
· Delayed Price · Currency is HKD 4.200
+0.110 (2.69%)
Apr 29, 2026, 4:08 PM HKT
HKG:0200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.12 | 4.22 | 4.10 | 4.20 | 4.20 | 2.69% | 1,915,000 |
| Apr 28, 2026 | 4.21 | 4.21 | 4.06 | 4.09 | 4.09 | -2.62% | 2,544,000 |
| Apr 27, 2026 | 4.15 | 4.20 | 4.11 | 4.20 | 4.20 | 1.45% | 2,528,616 |
| Apr 24, 2026 | 4.23 | 4.24 | 4.13 | 4.14 | 4.14 | -3.27% | 4,536,000 |
| Apr 23, 2026 | 4.31 | 4.31 | 4.23 | 4.28 | 4.28 | -0.70% | 2,056,000 |
| Apr 22, 2026 | 4.29 | 4.31 | 4.20 | 4.31 | 4.31 | -0.69% | 2,422,002 |
| Apr 21, 2026 | 4.28 | 4.38 | 4.27 | 4.34 | 4.34 | 0.46% | 2,713,811 |
| Apr 20, 2026 | 4.26 | 4.37 | 4.26 | 4.32 | 4.32 | 1.41% | 4,192,165 |
| Apr 17, 2026 | 4.29 | 4.29 | 4.18 | 4.26 | 4.26 | -0.93% | 3,468,000 |
| Apr 16, 2026 | 4.24 | 4.33 | 4.24 | 4.30 | 4.30 | 1.42% | 3,413,000 |
| Apr 15, 2026 | 4.20 | 4.25 | 4.18 | 4.24 | 4.24 | 1.44% | 2,639,018 |
| Apr 14, 2026 | 4.22 | 4.30 | 4.15 | 4.18 | 4.18 | -0.24% | 2,939,004 |
| Apr 13, 2026 | 4.24 | 4.24 | 4.13 | 4.19 | 4.19 | -4.12% | 4,140,448 |
| Apr 10, 2026 | 4.24 | 4.39 | 4.20 | 4.37 | 4.37 | 4.05% | 9,632,500 |
| Apr 9, 2026 | 4.31 | 4.32 | 4.18 | 4.20 | 4.20 | -2.55% | 3,379,500 |
| Apr 8, 2026 | 4.35 | 4.40 | 4.20 | 4.31 | 4.31 | 2.62% | 11,922,060 |
| Apr 2, 2026 | 4.10 | 4.34 | 4.02 | 4.20 | 4.20 | 0.72% | 17,031,520 |
| Apr 1, 2026 | 3.84 | 4.30 | 3.75 | 4.17 | 4.17 | 15.19% | 29,967,340 |
| Mar 31, 2026 | 3.67 | 3.72 | 3.55 | 3.62 | 3.62 | -1.63% | 4,002,265 |
| Mar 30, 2026 | 3.75 | 3.76 | 3.65 | 3.68 | 3.68 | -2.90% | 2,891,000 |
| Mar 27, 2026 | 3.87 | 3.87 | 3.69 | 3.79 | 3.79 | 2.43% | 3,267,002 |
| Mar 26, 2026 | 3.84 | 3.84 | 3.66 | 3.70 | 3.70 | -3.39% | 3,565,000 |
| Mar 25, 2026 | 3.72 | 3.90 | 3.72 | 3.83 | 3.83 | 0.79% | 4,436,754 |
| Mar 24, 2026 | 3.70 | 3.81 | 3.64 | 3.80 | 3.80 | 5.26% | 4,396,000 |
| Mar 23, 2026 | 3.66 | 3.69 | 3.53 | 3.61 | 3.61 | -3.73% | 6,002,000 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.69 | 3.75 | 3.75 | - | 3,124,088 |
| Mar 19, 2026 | 3.73 | 3.78 | 3.72 | 3.75 | 3.75 | -1.57% | 2,390,000 |
| Mar 18, 2026 | 3.84 | 3.85 | 3.76 | 3.81 | 3.81 | -0.26% | 2,289,099 |
| Mar 17, 2026 | 3.80 | 3.91 | 3.80 | 3.82 | 3.82 | -0.26% | 2,169,001 |
| Mar 16, 2026 | 3.77 | 3.84 | 3.77 | 3.83 | 3.83 | 2.13% | 2,095,707 |
| Mar 13, 2026 | 3.91 | 3.91 | 3.73 | 3.75 | 3.75 | -4.09% | 8,140,237 |
| Mar 12, 2026 | 4.01 | 4.01 | 3.88 | 3.91 | 3.91 | -2.98% | 4,538,000 |
| Mar 11, 2026 | 4.02 | 4.10 | 4.00 | 4.03 | 4.03 | 0.25% | 3,005,618 |
| Mar 10, 2026 | 3.89 | 4.02 | 3.86 | 4.02 | 4.02 | 5.24% | 7,093,534 |
| 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 |