Melco International Development Ltd (0200)

0200
🏛️ Hong Kong →
5.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 5.50 5.54 5.32 5.47 2.3M
2023-12-28 5.32 5.53 5.28 5.49 2.5M
2023-12-27 5.37 5.39 5.30 5.34 0.9M
2023-12-22 5.53 5.53 5.35 5.40 2.8M
2023-12-21 5.38 5.49 5.25 5.47 1.7M
2023-12-20 5.20 5.47 5.20 5.40 3.8M
2023-12-19 5.21 5.21 5.14 5.20 1.9M
2023-12-18 5.22 5.24 5.16 5.20 2.1M
2023-12-15 5.23 5.30 5.17 5.23 3.3M
2023-12-14 5.15 5.20 5.11 5.16 2.0M
2023-12-13 5.19 5.19 5.03 5.10 2.7M
2023-12-12 5.10 5.25 5.10 5.20 0.9M
2023-12-11 5.19 5.20 5.08 5.16 1.3M
2023-12-08 5.29 5.30 5.18 5.23 2.3M
2023-12-07 5.28 5.30 5.18 5.22 1.5M
2023-12-06 5.00 5.30 5.00 5.25 2.1M
2023-12-05 5.27 5.28 5.06 5.15 2.6M
2023-12-04 5.32 5.42 5.19 5.23 3.2M
2023-12-01 5.12 5.35 4.99 5.22 5.1M
2023-11-30 5.12 5.18 5.03 5.13 2.6M
2023-11-29 5.38 5.38 5.10 5.11 2.9M
2023-11-28 5.50 5.50 5.35 5.36 2.2M
2023-11-27 5.56 5.56 5.41 5.50 1.0M
2023-11-24 5.53 5.58 5.48 5.52 1.3M
2023-11-23 5.65 5.65 5.42 5.60 1.9M
2023-11-22 5.47 5.55 5.40 5.49 1.4M
2023-11-21 5.65 5.72 5.47 5.54 2.9M
2023-11-20 5.50 5.57 5.45 5.51 2.6M
2023-11-17 5.39 5.45 5.32 5.39 2.6M
2023-11-16 5.48 5.54 5.29 5.43 5.0M
2023-11-15 5.34 5.50 5.29 5.47 7.7M
2023-11-14 5.38 5.38 5.21 5.27 1.4M
2023-11-13 5.28 5.32 5.24 5.30 2.3M
2023-11-10 5.20 5.26 5.10 5.21 6.8M
2023-11-09 5.36 5.40 5.30 5.34 2.9M
2023-11-08 5.81 5.81 5.24 5.31 17.0M
2023-11-07 5.84 5.95 5.74 5.81 3.9M
2023-11-06 5.62 5.89 5.62 5.84 10.1M
2023-11-03 5.38 5.55 5.36 5.46 4.2M
2023-11-02 5.49 5.58 5.28 5.29 2.8M
2023-11-01 5.33 5.45 5.30 5.40 1.7M
2023-10-31 5.68 5.75 5.45 5.45 2.4M
2023-10-30 5.57 5.75 5.56 5.68 2.5M
2023-10-27 5.65 5.66 5.47 5.57 3.1M
2023-10-26 5.54 5.62 5.39 5.58 1.0M
2023-10-25 5.66 5.76 5.53 5.54 3.8M
2023-10-24 5.57 5.66 5.46 5.53 1.5M
2023-10-20 5.57 5.75 5.54 5.58 3.7M
2023-10-19 5.43 5.76 5.31 5.75 7.7M
2023-10-18 5.49 5.56 5.28 5.43 5.2M
2023-10-17 5.54 5.68 5.45 5.55 4.9M
2023-10-16 5.70 5.73 5.45 5.53 3.9M
2023-10-13 5.86 5.86 5.56 5.70 5.9M
2023-10-12 6.08 6.08 5.92 5.93 2.4M
2023-10-11 6.17 6.17 5.94 5.98 4.2M
2023-10-10 6.04 6.17 5.95 6.04 4.9M
2023-10-09 6.13 6.13 5.99 6.01 1.1M
2023-10-06 6.02 6.18 6.02 6.13 3.7M
2023-10-05 5.99 6.29 5.97 6.00 3.9M
2023-10-04 6.10 6.10 5.95 5.98 1.8M
2023-10-03 6.20 6.28 5.96 6.15 3.7M
2023-09-29 6.06 6.42 6.06 6.28 4.5M
2023-09-28 6.18 6.18 6.00 6.06 3.6M
2023-09-27 6.08 6.27 6.08 6.19 2.6M
2023-09-26 6.09 6.21 6.04 6.17 2.8M
2023-09-25 6.40 6.40 6.02 6.09 4.5M
2023-09-22 6.18 6.42 6.10 6.40 3.1M
2023-09-21 6.17 6.25 6.07 6.20 2.5M
2023-09-20 6.26 6.34 6.15 6.17 2.6M
2023-09-19 6.38 6.39 6.26 6.34 5.3M
2023-09-18 6.43 6.45 6.33 6.38 3.0M
2023-09-15 6.52 6.52 6.32 6.45 2.8M
2023-09-14 6.50 6.50 6.30 6.40 4.2M
2023-09-13 6.52 6.68 6.43 6.45 3.9M
2023-09-12 6.48 6.57 6.25 6.55 3.2M
2023-09-11 6.44 6.44 6.21 6.34 5.0M
2023-09-07 6.55 6.55 6.32 6.45 7.4M
2023-09-06 6.65 6.68 6.43 6.59 7.1M
2023-09-05 7.02 7.02 6.56 6.65 27.7M
2023-09-04 7.08 7.22 6.98 7.14 8.5M
2023-08-31 7.16 7.31 7.03 7.08 1.7M
2023-08-30 7.36 7.36 7.15 7.20 2.1M
2023-08-29 7.16 7.33 7.09 7.29 2.4M
2023-08-28 7.33 7.43 7.10 7.10 1.3M
2023-08-25 7.10 7.14 7.02 7.04 2.2M
2023-08-24 7.04 7.22 6.95 7.17 2.4M
2023-08-23 6.94 7.08 6.81 6.90 1.2M
2023-08-22 6.81 6.96 6.81 6.94 2.2M
2023-08-21 7.00 7.03 6.70 6.74 3.0M
2023-08-18 7.20 7.20 6.92 7.04 3.4M
2023-08-17 7.06 7.22 6.77 7.15 6.7M
2023-08-16 7.10 7.13 6.98 7.06 3.3M
2023-08-15 7.70 7.70 7.00 7.18 20.2M
2023-08-14 7.71 7.75 7.52 7.66 1.7M
2023-08-11 8.02 8.06 7.75 7.80 2.2M
2023-08-10 8.03 8.13 7.95 8.05 2.1M
2023-08-09 8.02 8.13 7.97 8.13 2.7M
2023-08-08 8.22 8.24 8.08 8.10 1.4M
2023-08-07 8.25 8.32 8.10 8.22 1.1M
2023-08-04 8.25 8.44 8.20 8.33 2.5M
2023-08-03 8.08 8.39 7.85 8.25 2.7M
2023-08-02 8.30 8.30 7.97 8.04 2.4M
2023-08-01 8.30 8.33 8.10 8.30 2.4M
2023-07-31 8.31 8.51 8.20 8.21 3.1M
2023-07-28 8.09 8.30 8.09 8.19 2.0M
2023-07-27 8.14 8.34 8.10 8.24 3.1M
2023-07-26 8.15 8.15 7.93 8.09 2.7M
2023-07-25 7.88 8.15 7.76 8.10 7.4M
2023-07-24 7.59 7.76 7.50 7.65 1.3M
2023-07-21 7.59 7.64 7.50 7.58 2.7M
2023-07-20 7.63 7.73 7.51 7.56 2.7M
2023-07-19 7.71 7.71 7.51 7.69 2.0M
2023-07-18 7.97 7.98 7.59 7.84 4.0M
2023-07-14 7.90 8.12 7.88 7.99 3.5M
2023-07-13 7.76 7.99 7.76 7.90 3.5M
2023-07-12 7.70 7.78 7.63 7.73 2.0M
2023-07-11 7.34 7.89 7.34 7.70 4.7M
2023-07-10 7.21 7.48 7.21 7.34 1.0M
2023-07-07 7.24 7.34 7.10 7.16 3.8M
2023-07-06 7.46 7.47 7.20 7.29 2.0M
2023-07-05 7.58 7.58 7.43 7.52 1.3M
2023-07-04 7.54 7.65 7.47 7.58 1.1M
2023-07-03 7.40 7.64 7.35 7.61 1.7M
2023-06-30 7.37 7.47 7.23 7.28 2.0M
2023-06-29 7.54 7.54 7.29 7.29 2.1M
2023-06-28 7.50 7.70 7.31 7.60 3.2M
2023-06-27 7.38 7.57 7.32 7.50 2.3M
2023-06-26 7.90 7.92 7.39 7.46 6.2M
2023-06-23 8.04 8.14 7.85 7.94 2.6M
2023-06-21 8.40 8.40 7.92 8.03 3.3M
2023-06-20 8.01 8.50 8.01 8.37 5.2M
2023-06-19 7.95 8.01 7.85 7.99 1.7M
2023-06-16 7.90 8.15 7.83 8.01 4.9M
2023-06-15 7.81 7.98 7.71 7.95 2.4M
2023-06-14 7.78 7.88 7.71 7.81 1.7M
2023-06-13 7.62 7.77 7.61 7.76 1.9M
2023-06-12 7.68 7.76 7.54 7.72 1.5M
2023-06-09 7.66 7.86 7.62 7.68 1.7M
2023-06-08 7.83 7.86 7.52 7.75 3.0M
2023-06-07 7.71 7.86 7.71 7.83 2.5M
2023-06-06 7.48 7.70 7.48 7.57 1.3M
2023-06-05 7.52 7.68 7.50 7.61 1.2M
2023-06-02 7.27 7.62 7.25 7.52 3.0M
2023-06-01 7.21 7.47 7.20 7.23 2.7M
2023-05-31 7.24 7.24 7.03 7.21 3.3M
2023-05-30 7.16 7.36 7.12 7.24 3.3M
2023-05-29 7.31 7.44 7.15 7.16 2.0M
2023-05-25 7.35 7.35 7.10 7.24 2.9M
2023-05-24 7.60 7.60 7.20 7.23 4.1M
2023-05-23 7.85 7.85 7.68 7.69 1.3M
2023-05-22 7.84 7.97 7.82 7.82 1.5M
2023-05-19 7.80 7.94 7.70 7.84 6.9M
2023-05-18 7.91 8.05 7.83 7.84 2.5M
2023-05-17 8.02 8.07 7.81 7.81 3.6M
2023-05-16 8.01 8.25 8.00 8.08 2.0M
2023-05-15 8.05 8.05 7.81 7.89 1.7M
2023-05-12 8.01 8.05 7.87 7.90 2.1M
2023-05-11 8.04 8.07 7.83 7.98 4.1M
2023-05-10 8.00 8.23 7.84 8.12 1.9M
2023-05-09 8.33 8.33 7.99 8.00 3.8M
2023-05-08 8.50 8.57 8.20 8.22 2.3M
2023-05-05 8.37 8.47 8.28 8.38 2.8M
2023-05-04 8.74 8.74 8.27 8.36 5.7M
2023-05-03 9.31 9.33 8.46 8.76 6.1M
2023-05-02 9.23 9.47 9.19 9.39 4.4M
2023-04-28 8.99 9.10 8.91 9.06 2.6M
2023-04-27 9.09 9.13 8.87 8.90 2.7M
2023-04-26 9.01 9.10 8.80 9.07 2.3M
2023-04-25 9.34 9.34 8.98 9.01 3.2M
2023-04-24 9.48 9.48 9.16 9.34 2.4M
2023-04-21 9.65 9.67 9.29 9.39 3.0M
2023-04-20 9.61 9.79 9.49 9.58 6.0M
2023-04-19 9.58 9.75 9.42 9.49 4.1M
2023-04-18 9.33 9.46 9.25 9.38 2.4M
2023-04-17 9.13 9.58 9.06 9.49 3.9M
2023-04-14 9.36 9.41 9.03 9.13 2.0M
2023-04-13 9.10 9.17 8.93 9.16 1.9M
2023-04-12 9.44 9.44 9.15 9.15 2.6M
2023-04-11 9.41 9.56 9.35 9.46 2.5M
2023-04-06 9.54 9.54 9.21 9.37 2.9M
2023-04-04 9.65 9.75 9.42 9.54 3.1M
2023-04-03 9.41 9.69 9.40 9.65 5.5M
2023-03-31 8.73 9.28 8.73 9.15 6.3M
2023-03-30 8.72 8.76 8.61 8.73 2.7M
2023-03-29 8.80 8.96 8.62 8.69 4.7M
2023-03-28 8.84 8.84 8.41 8.73 4.9M
2023-03-27 8.70 8.91 8.56 8.60 2.6M
2023-03-24 8.90 8.96 8.72 8.74 1.9M
2023-03-23 8.95 8.95 8.68 8.87 4.1M
2023-03-22 8.61 8.97 8.61 8.95 3.3M
2023-03-21 8.66 8.73 8.51 8.70 3.8M
2023-03-20 8.70 8.84 8.41 8.52 5.0M
2023-03-17 8.75 9.00 8.75 8.83 4.1M
2023-03-16 8.84 8.88 8.61 8.69 3.4M
2023-03-15 9.00 9.16 8.86 8.93 3.3M
2023-03-14 9.15 9.18 8.71 8.77 5.0M
2023-03-13 8.70 9.26 8.70 9.15 6.8M
2023-03-10 9.01 9.04 8.65 8.70 6.3M
2023-03-09 9.34 9.44 9.10 9.21 4.2M
2023-03-08 9.71 9.72 9.25 9.34 5.2M
2023-03-07 10.06 10.18 9.62 9.72 5.4M
2023-03-06 10.18 10.30 10.00 10.06 2.9M
2023-03-03 10.50 10.52 10.10 10.18 4.5M
2023-03-02 10.42 10.64 10.14 10.24 5.9M
2023-03-01 9.83 10.50 9.73 10.42 10.0M
2023-02-28 9.60 10.16 9.57 9.68 2.8M
2023-02-27 9.71 9.85 9.50 9.80 2.7M
2023-02-24 9.51 10.00 9.51 9.71 3.1M
2023-02-23 9.61 9.98 9.61 9.77 4.1M
2023-02-22 9.59 9.64 9.35 9.53 2.3M
2023-02-21 9.73 9.89 9.50 9.59 2.0M
2023-02-20 9.78 9.84 9.42 9.73 2.3M
2023-02-17 9.93 9.94 9.73 9.78 2.4M
2023-02-16 10.06 10.24 9.80 9.93 2.8M
2023-02-15 10.20 10.20 9.84 10.02 3.7M
2023-02-14 10.44 10.44 10.00 10.12 3.2M
2023-02-13 10.30 10.36 9.92 10.28 1.9M
2023-02-10 10.40 10.62 10.20 10.26 3.9M
2023-02-09 9.58 10.56 9.40 10.46 11.3M
2023-02-08 9.72 9.93 9.67 9.69 2.7M
2023-02-07 10.14 10.28 9.70 9.72 4.2M
2023-02-06 10.08 10.18 9.88 9.97 3.6M
2023-02-03 10.30 10.30 10.04 10.24 3.2M
2023-02-02 10.78 10.80 10.24 10.30 5.1M
2023-02-01 10.26 10.80 10.10 10.66 9.2M
2023-01-31 9.90 10.18 9.88 10.16 4.7M
2023-01-30 10.68 10.68 9.90 9.96 8.3M
2023-01-27 10.54 10.70 10.36 10.68 3.9M
2023-01-26 11.42 11.42 10.22 10.34 9.4M
2023-01-20 10.34 11.14 10.32 11.00 8.0M
2023-01-19 10.56 10.56 10.22 10.30 2.9M
2023-01-18 10.14 10.60 10.02 10.58 7.8M
2023-01-17 10.50 10.50 10.00 10.14 5.1M
2023-01-16 10.52 11.00 10.30 10.50 5.8M
2023-01-13 10.38 10.66 10.26 10.52 7.2M
2023-01-12 10.36 10.82 10.04 10.28 10.2M
2023-01-11 10.72 10.94 10.22 10.36 12.7M
2023-01-10 9.95 10.52 9.85 10.52 11.9M
2023-01-09 9.23 9.92 9.23 9.92 13.1M
2023-01-06 9.20 9.35 8.90 9.11 9.7M
2023-01-05 9.18 9.42 9.01 9.20 11.2M
2023-01-04 8.95 9.10 8.70 9.04 11.8M
2023-01-03 8.62 9.08 8.39 8.87 14.1M