Melco International Development Ltd (0200)

0200
🏛️ 홍콩 →
5.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.56 8.59 8.36 8.46 3.4M
2022-12-29 8.28 8.58 8.20 8.38 4.8M
2022-12-28 8.70 8.98 8.29 8.49 10.0M
2022-12-23 8.30 8.36 8.11 8.28 4.5M
2022-12-22 7.98 8.40 7.98 8.31 7.7M
2022-12-21 7.96 8.11 7.82 7.98 3.9M
2022-12-20 7.80 8.23 7.63 7.94 11.6M
2022-12-19 8.70 8.76 7.82 7.92 14.7M
2022-12-16 8.80 9.00 8.58 8.91 7.8M
2022-12-15 8.96 8.96 8.56 8.82 5.5M
2022-12-14 9.28 9.40 8.71 8.90 9.3M
2022-12-13 8.97 9.26 8.76 9.20 9.0M
2022-12-12 8.99 9.30 8.69 8.93 12.4M
2022-12-09 9.08 9.35 8.35 8.99 26.9M
2022-12-08 8.00 9.00 8.00 8.92 23.7M
2022-12-07 8.01 8.99 7.64 7.70 24.2M
2022-12-06 7.72 8.21 7.59 7.97 19.3M
2022-12-05 7.12 7.95 7.04 7.88 20.4M
2022-12-02 6.70 6.87 6.53 6.80 12.8M
2022-12-01 6.68 6.93 6.52 6.55 19.1M
2022-11-30 6.20 6.42 6.02 6.27 17.4M
2022-11-29 5.55 6.19 5.44 6.18 16.7M
2022-11-28 5.24 5.60 4.91 5.43 21.2M
2022-11-25 5.09 5.12 4.91 5.02 2.3M
2022-11-24 4.97 5.10 4.97 5.01 1.6M
2022-11-23 4.94 5.09 4.80 5.01 4.2M
2022-11-22 5.15 5.17 4.86 4.94 8.3M
2022-11-21 5.69 5.69 5.10 5.15 10.5M
2022-11-18 5.92 5.93 5.68 5.72 7.4M
2022-11-17 6.02 6.02 5.73 5.83 10.4M
2022-11-16 6.12 6.14 5.85 5.99 9.5M
2022-11-15 5.42 6.03 5.39 6.00 15.6M
2022-11-14 5.36 5.55 5.25 5.42 14.0M
2022-11-11 5.32 5.35 5.03 5.24 13.7M
2022-11-10 5.00 5.07 4.83 4.99 4.2M
2022-11-09 5.19 5.36 4.97 5.11 4.5M
2022-11-08 5.10 5.42 5.06 5.19 4.7M
2022-11-07 4.90 5.18 4.83 5.10 7.1M
2022-11-04 4.84 5.10 4.82 4.97 10.2M
2022-11-03 4.65 4.95 4.65 4.81 4.1M
2022-11-02 4.60 5.00 4.44 4.91 12.4M
2022-11-01 4.14 4.65 4.13 4.58 11.0M
2022-10-31 3.96 4.26 3.82 4.10 5.3M
2022-10-28 4.15 4.18 3.95 3.96 4.6M
2022-10-27 4.13 4.36 4.13 4.18 5.9M
2022-10-26 3.90 4.36 3.90 4.11 9.9M
2022-10-25 4.22 4.30 3.90 4.02 8.9M
2022-10-24 4.60 4.69 4.15 4.22 7.4M
2022-10-21 4.60 4.74 4.50 4.55 5.1M
2022-10-20 4.79 4.79 4.39 4.58 9.7M
2022-10-19 5.14 5.14 4.77 4.79 6.6M
2022-10-18 5.36 5.50 5.06 5.14 5.2M
2022-10-17 5.50 5.50 5.26 5.36 2.4M
2022-10-14 5.56 5.76 5.50 5.50 5.8M
2022-10-13 5.75 5.75 5.38 5.46 3.2M
2022-10-12 5.81 5.81 5.45 5.58 3.4M
2022-10-11 6.02 6.02 5.65 5.78 3.3M
2022-10-10 6.38 6.45 5.83 5.95 6.3M
2022-10-07 6.37 6.50 6.28 6.45 5.3M
2022-10-06 6.58 6.58 6.26 6.33 5.6M
2022-10-05 6.40 6.60 6.37 6.57 7.5M
2022-10-03 6.10 6.16 5.95 6.09 3.0M
2022-09-30 6.00 6.23 5.96 6.10 3.1M
2022-09-29 6.45 6.58 5.93 6.00 4.2M
2022-09-28 6.55 6.62 6.27 6.43 5.2M
2022-09-27 6.07 6.72 6.07 6.55 11.9M
2022-09-26 6.15 6.29 5.88 6.00 10.1M
2022-09-23 5.71 5.74 5.53 5.70 5.8M
2022-09-22 5.80 5.89 5.66 5.89 4.0M
2022-09-21 6.15 6.15 5.80 5.95 6.1M
2022-09-20 5.41 6.25 5.37 6.15 10.5M
2022-09-19 5.40 5.55 5.30 5.36 1.8M
2022-09-16 5.20 5.76 5.20 5.45 5.6M
2022-09-15 5.18 5.32 5.16 5.23 2.8M
2022-09-14 5.07 5.17 4.98 5.15 1.7M
2022-09-13 4.89 5.21 4.89 5.10 3.1M
2022-09-09 4.63 4.91 4.63 4.89 1.6M
2022-09-08 4.70 4.71 4.62 4.69 2.3M
2022-09-07 4.71 4.71 4.62 4.70 1.8M
2022-09-06 4.82 4.83 4.69 4.78 1.7M
2022-09-05 4.99 4.99 4.81 4.81 1.9M
2022-09-02 4.95 5.05 4.95 5.02 1.8M
2022-09-01 5.12 5.16 4.90 4.94 3.9M
2022-08-31 5.23 5.32 5.14 5.18 1.1M
2022-08-30 5.25 5.30 5.21 5.27 1.8M
2022-08-29 5.21 5.26 5.14 5.25 1.8M
2022-08-26 5.25 5.35 5.20 5.28 1.9M
2022-08-25 4.96 5.14 4.94 5.09 0.8M
2022-08-24 5.08 5.11 4.96 4.96 1.3M
2022-08-23 5.18 5.19 5.04 5.08 1.9M
2022-08-22 5.21 5.26 5.13 5.16 0.9M
2022-08-19 5.26 5.32 5.20 5.31 0.9M
2022-08-18 5.30 5.30 5.13 5.25 1.0M
2022-08-17 5.36 5.36 5.15 5.22 0.7M
2022-08-16 5.29 5.32 5.10 5.16 0.9M
2022-08-15 5.28 5.33 5.15 5.25 0.9M
2022-08-12 5.37 5.40 5.21 5.28 1.9M
2022-08-11 5.15 5.30 5.15 5.28 1.7M
2022-08-10 5.13 5.15 5.00 5.13 1.4M
2022-08-09 5.25 5.25 5.11 5.13 0.8M
2022-08-08 5.21 5.32 5.11 5.25 1.0M
2022-08-05 5.28 5.28 5.09 5.20 2.3M
2022-08-04 5.22 5.25 5.07 5.19 1.5M
2022-08-03 5.23 5.37 5.12 5.22 3.5M
2022-08-02 5.34 5.34 5.07 5.18 2.5M
2022-08-01 5.33 5.46 5.18 5.34 1.1M
2022-07-29 5.60 5.60 5.30 5.33 1.8M
2022-07-28 5.47 5.61 5.47 5.60 1.1M
2022-07-27 5.45 5.55 5.40 5.47 0.8M
2022-07-26 5.59 5.70 5.52 5.59 1.2M
2022-07-25 5.59 5.61 5.46 5.59 1.2M
2022-07-22 5.54 5.66 5.53 5.60 1.6M
2022-07-21 5.39 5.58 5.31 5.50 3.2M
2022-07-20 5.37 5.53 5.29 5.36 3.1M
2022-07-19 5.36 5.36 5.22 5.31 1.0M
2022-07-18 5.17 5.37 5.15 5.33 1.5M
2022-07-15 5.31 5.38 5.17 5.18 1.2M
2022-07-14 5.24 5.38 5.18 5.31 1.9M
2022-07-13 5.13 5.30 5.13 5.24 2.1M
2022-07-12 5.21 5.21 5.09 5.13 1.8M
2022-07-11 5.36 5.36 5.15 5.21 2.8M
2022-07-08 5.58 5.66 5.50 5.61 1.8M
2022-07-07 5.35 5.57 5.27 5.46 1.6M
2022-07-06 5.53 5.61 5.30 5.41 2.2M
2022-07-05 5.58 5.63 5.46 5.55 1.5M
2022-07-04 5.71 5.74 5.48 5.57 3.6M
2022-06-30 5.92 6.09 5.75 5.80 4.5M
2022-06-29 6.20 6.20 5.85 6.02 4.5M
2022-06-28 5.69 6.26 5.47 6.23 7.1M
2022-06-27 5.35 5.99 5.26 5.69 9.4M
2022-06-24 5.02 5.27 4.98 5.25 4.1M
2022-06-23 5.00 5.12 4.95 4.99 3.9M
2022-06-22 5.17 5.19 4.96 5.03 5.3M
2022-06-21 4.97 5.39 4.97 5.15 4.6M
2022-06-20 5.08 5.08 4.88 5.05 3.5M
2022-06-17 5.05 5.22 4.98 5.22 5.2M
2022-06-16 5.34 5.37 5.07 5.09 2.2M
2022-06-15 5.28 5.33 5.17 5.24 2.2M
2022-06-14 5.10 5.30 5.05 5.24 2.7M
2022-06-13 5.45 5.49 5.23 5.25 2.1M
2022-06-10 5.60 5.74 5.55 5.66 1.9M
2022-06-09 5.73 5.84 5.65 5.70 3.6M
2022-06-08 5.47 5.78 5.47 5.69 2.5M
2022-06-07 5.46 5.49 5.37 5.47 1.0M
2022-06-06 5.42 5.53 5.33 5.48 3.6M
2022-06-02 5.31 5.41 5.24 5.38 1.8M
2022-06-01 5.37 5.38 5.20 5.34 1.9M
2022-05-31 5.33 5.38 5.20 5.38 2.4M
2022-05-30 4.91 5.27 4.91 5.20 2.3M
2022-05-27 4.90 5.00 4.90 4.91 1.7M
2022-05-26 4.93 4.93 4.80 4.83 2.6M
2022-05-25 4.88 4.98 4.82 4.92 2.1M
2022-05-24 5.11 5.17 4.93 4.94 2.6M
2022-05-23 5.37 5.37 5.06 5.11 0.9M
2022-05-20 5.15 5.26 5.15 5.24 1.6M
2022-05-19 5.12 5.17 5.04 5.10 2.2M
2022-05-18 5.39 5.40 5.24 5.31 1.1M
2022-05-17 5.30 5.42 5.27 5.40 1.4M
2022-05-16 5.29 5.33 5.11 5.22 3.4M
2022-05-13 5.08 5.20 4.99 5.05 3.0M
2022-05-12 5.26 5.29 4.92 5.01 3.7M
2022-05-11 5.40 5.43 5.26 5.29 4.3M
2022-05-10 5.69 5.69 5.34 5.36 3.7M
2022-05-06 5.98 5.98 5.73 5.75 2.6M
2022-05-05 6.24 6.33 6.05 6.05 0.9M
2022-05-04 6.46 6.46 6.15 6.19 0.7M
2022-05-03 6.30 6.44 6.15 6.30 1.6M
2022-04-29 6.13 6.35 6.05 6.30 2.8M
2022-04-28 6.12 6.16 6.00 6.13 0.7M
2022-04-27 5.90 6.18 5.76 6.12 1.5M
2022-04-26 5.99 6.24 5.97 5.99 1.3M
2022-04-25 6.20 6.20 5.88 5.91 1.9M
2022-04-22 6.15 6.22 6.01 6.17 2.2M
2022-04-21 6.58 6.58 6.20 6.25 1.8M
2022-04-20 6.36 6.87 6.36 6.60 2.6M
2022-04-19 6.60 6.66 6.28 6.28 2.8M
2022-04-14 6.70 6.85 6.54 6.80 1.3M
2022-04-13 6.30 6.68 6.14 6.59 1.6M
2022-04-12 6.23 6.67 6.23 6.58 1.3M
2022-04-11 6.70 6.70 6.17 6.17 3.6M
2022-04-08 6.90 6.90 6.54 6.69 2.2M
2022-04-07 7.27 7.27 6.65 6.70 3.1M
2022-04-06 7.46 7.46 7.09 7.10 1.8M
2022-04-04 7.21 7.60 7.20 7.46 1.6M
2022-04-01 7.10 7.27 7.02 7.17 2.4M
2022-03-31 7.25 7.36 7.04 7.24 1.4M
2022-03-30 7.28 7.43 7.24 7.37 1.7M
2022-03-29 7.20 7.29 7.05 7.15 1.0M
2022-03-28 7.01 7.18 6.75 7.17 1.5M
2022-03-25 7.09 7.34 7.06 7.13 2.3M
2022-03-24 7.23 7.30 6.90 7.11 1.4M
2022-03-23 7.29 7.49 7.22 7.37 3.8M
2022-03-22 6.76 7.20 6.60 7.19 4.1M
2022-03-21 6.89 6.94 6.56 6.66 3.1M
2022-03-18 6.39 6.72 6.01 6.55 6.8M
2022-03-17 5.97 6.47 5.97 6.38 11.4M
2022-03-16 5.30 5.67 5.30 5.57 12.2M
2022-03-15 5.85 5.85 5.02 5.08 7.9M
2022-03-14 6.50 6.50 5.90 5.94 4.5M
2022-03-11 6.79 6.90 6.55 6.71 4.3M
2022-03-10 7.23 7.29 6.92 7.03 2.2M
2022-03-09 7.00 7.19 6.73 6.99 2.0M
2022-03-08 7.06 7.08 6.85 6.90 2.3M
2022-03-07 7.40 7.40 6.83 6.95 3.2M
2022-03-04 8.00 8.00 7.55 7.57 2.7M
2022-03-03 7.74 8.30 7.74 7.99 2.4M
2022-03-02 8.00 8.00 7.58 7.64 2.8M
2022-03-01 7.78 8.07 7.59 8.01 4.1M
2022-02-28 8.56 8.56 7.75 7.75 10.3M
2022-02-25 8.60 8.74 8.51 8.55 1.2M
2022-02-24 8.83 8.93 8.34 8.54 3.0M
2022-02-23 9.12 9.12 8.78 8.91 2.5M
2022-02-22 9.30 9.30 8.99 9.05 2.3M
2022-02-21 9.46 9.46 9.12 9.35 1.7M
2022-02-18 9.65 9.76 9.40 9.43 1.8M
2022-02-17 9.68 9.78 9.56 9.70 2.3M
2022-02-16 9.49 9.76 9.30 9.58 2.3M
2022-02-15 9.30 9.50 9.29 9.30 1.4M
2022-02-14 9.40 9.43 9.17 9.20 0.6M
2022-02-11 9.60 9.62 9.43 9.56 2.0M
2022-02-10 9.48 9.71 9.38 9.62 6.9M
2022-02-09 9.39 9.45 9.23 9.45 1.3M
2022-02-08 9.20 9.45 9.20 9.26 1.9M
2022-02-07 9.26 9.40 9.15 9.20 1.6M
2022-02-04 9.08 9.33 9.07 9.29 1.7M
2022-01-31 8.97 9.12 8.82 9.07 1.2M
2022-01-28 9.00 9.26 8.92 8.97 2.6M
2022-01-27 9.00 9.02 8.81 8.90 1.8M
2022-01-26 9.07 9.30 9.01 9.05 1.9M
2022-01-25 9.47 9.47 8.99 9.07 3.8M
2022-01-24 9.75 9.88 9.40 9.47 1.7M
2022-01-21 9.77 10.12 9.61 9.80 4.7M
2022-01-20 9.80 9.80 9.47 9.70 3.1M
2022-01-19 9.22 9.64 9.20 9.64 2.2M
2022-01-18 9.80 9.95 9.40 9.50 2.1M
2022-01-17 9.90 10.06 9.66 9.72 7.4M
2022-01-14 9.20 9.27 8.81 9.25 2.9M
2022-01-13 9.30 9.35 8.88 9.01 1.1M
2022-01-12 9.03 9.30 9.03 9.30 2.4M
2022-01-11 9.32 9.32 9.00 9.03 1.2M
2022-01-10 8.98 9.36 8.98 9.22 1.4M
2022-01-07 9.45 9.45 8.87 9.27 3.3M
2022-01-06 9.54 9.65 9.25 9.45 1.6M
2022-01-05 9.93 9.97 9.49 9.57 1.5M
2022-01-04 9.63 9.95 9.52 9.87 1.9M
2022-01-03 9.54 9.72 9.43 9.47 0.3M