FinData: Historical Data for HKSE, 00200 - Melco International Development Ltd

Friday, 19 April 2024

Melco International Development Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	22.95	24.20	22.75	24.05	9,113,200
08/01/18	23.20	23.35	22.55	22.95	3,667,210
05/01/18	22.90	23.40	22.90	23.20	4,508,724
04/01/18	22.85	23.45	22.85	22.90	3,486,876
03/01/18	22.95	23.40	22.75	22.85	2,655,082
02/01/18	23.00	23.10	21.50	22.95	5,585,640
01/01/18	23.00	23.00	23.00	23.00	0
29/12/17	22.70	23.80	22.70	23.00	4,117,384
28/12/17	22.90	23.15	22.60	22.70	3,421,000
27/12/17	23.00	23.40	22.55	22.90	1,477,000
26/12/17	23.00	23.00	23.00	23.00	0
25/12/17	23.00	23.00	23.00	23.00	0
22/12/17	23.80	24.10	22.95	23.00	2,664,000
21/12/17	23.80	24.10	23.60	23.80	3,253,832
20/12/17	23.30	24.45	23.30	23.80	6,906,000
19/12/17	22.30	23.50	22.30	23.30	6,052,782
18/12/17	22.75	22.90	22.25	22.30	2,491,491
15/12/17	22.50	23.05	22.25	22.75	4,318,637
14/12/17	22.65	22.85	22.30	22.50	5,332,349
13/12/17	21.55	22.70	21.55	22.65	4,823,333
12/12/17	22.10	22.10	21.40	21.55	1,954,184
11/12/17	21.50	22.25	21.50	22.10	3,281,831
08/12/17	21.05	21.70	21.00	21.50	3,922,959
07/12/17	20.00	21.20	20.00	21.05	7,071,832
06/12/17	20.70	21.35	19.80	20.00	883,048
05/12/17	21.70	21.70	20.60	20.70	9,868,287
04/12/17	22.30	22.40	21.10	21.70	3,247,680
01/12/17	22.45	23.10	22.30	22.30	4,726,900
30/11/17	23.30	23.35	22.30	22.45	3,666,330
29/11/17	23.25	23.50	23.20	23.30	2,030,211
28/11/17	23.60	23.60	23.00	23.25	3,637,451
27/11/17	23.30	24.05	23.20	23.60	2,985,000
24/11/17	22.95	23.50	22.80	23.30	1,211,000
23/11/17	23.40	23.55	22.75	22.95	2,046,500
22/11/17	23.75	24.00	23.30	23.40	2,975,159
21/11/17	23.80	24.10	23.15	23.75	3,866,316
20/11/17	22.85	23.95	22.65	23.80	5,963,137
17/11/17	22.30	23.20	22.30	22.85	4,112,514
16/11/17	22.40	22.70	22.10	22.30	2,001,839

Global Indices

No news available...

Currencies