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
2024-12-31 4.40 4.48 4.40 4.46 0.8M
2024-12-30 4.50 4.52 4.40 4.40 2.6M
2024-12-27 4.60 4.60 4.46 4.54 1.9M
2024-12-24 4.79 4.79 4.38 4.60 12.7M
2024-12-23 4.84 4.85 4.79 4.79 1.1M
2024-12-20 4.76 4.92 4.76 4.79 1.5M
2024-12-19 4.92 4.92 4.80 4.84 1.0M
2024-12-18 4.92 4.96 4.91 4.92 0.5M
2024-12-17 5.03 5.03 4.91 4.92 1.0M
2024-12-16 5.10 5.14 4.99 5.03 0.7M
2024-12-13 5.11 5.19 5.03 5.05 1.7M
2024-12-12 5.10 5.21 5.03 5.16 2.6M
2024-12-11 5.04 5.10 5.00 5.06 0.7M
2024-12-10 5.10 5.15 5.02 5.02 2.4M
2024-12-09 4.96 5.03 4.86 5.02 1.3M
2024-12-06 4.96 5.02 4.93 4.96 0.8M
2024-12-05 5.00 5.02 4.92 4.98 0.7M
2024-12-04 5.18 5.18 5.01 5.03 1.2M
2024-12-03 5.05 5.14 5.01 5.10 2.4M
2024-12-02 4.80 5.08 4.80 5.02 4.3M
2024-11-29 4.85 4.85 4.76 4.82 1.6M
2024-11-28 4.80 4.81 4.72 4.78 1.3M
2024-11-27 4.65 4.81 4.59 4.77 1.7M
2024-11-26 4.57 4.69 4.57 4.59 1.0M
2024-11-25 4.59 4.59 4.46 4.53 3.2M
2024-11-22 4.72 4.77 4.56 4.59 3.1M
2024-11-21 4.80 4.82 4.71 4.71 1.3M
2024-11-20 4.80 4.83 4.77 4.83 2.4M
2024-11-19 4.76 4.86 4.74 4.82 1.5M
2024-11-18 4.76 4.80 4.74 4.76 1.1M
2024-11-15 4.79 4.83 4.74 4.76 1.3M
2024-11-14 4.90 4.90 4.76 4.79 3.3M
2024-11-13 4.98 4.98 4.88 4.92 1.8M
2024-11-12 5.16 5.17 4.98 5.01 2.4M
2024-11-11 5.29 5.29 5.12 5.16 2.8M
2024-11-08 5.22 5.35 5.18 5.30 4.8M
2024-11-07 5.00 5.11 4.93 5.11 3.3M
2024-11-06 4.90 4.99 4.83 4.95 4.4M
2024-11-05 4.83 4.86 4.81 4.84 2.5M
2024-11-04 4.84 4.89 4.79 4.82 1.3M
2024-11-01 4.79 4.86 4.75 4.82 1.3M
2024-10-31 4.87 4.87 4.78 4.78 2.3M
2024-10-30 4.90 4.93 4.81 4.87 1.7M
2024-10-29 4.98 5.01 4.89 4.94 2.3M
2024-10-28 4.90 4.94 4.83 4.92 3.0M
2024-10-25 4.79 4.90 4.76 4.82 2.6M
2024-10-24 4.77 4.80 4.73 4.73 1.8M
2024-10-23 4.80 4.88 4.74 4.80 5.4M
2024-10-22 4.82 4.93 4.80 4.80 4.3M
2024-10-21 5.04 5.04 4.81 4.86 5.5M
2024-10-18 5.09 5.09 4.90 5.04 3.6M
2024-10-17 5.13 5.17 4.90 4.95 2.9M
2024-10-16 5.10 5.18 4.99 5.04 4.8M
2024-10-15 5.18 5.30 5.10 5.10 11.0M
2024-10-14 5.08 5.36 4.85 5.20 14.4M
2024-10-10 5.18 5.41 5.09 5.16 7.1M
2024-10-09 5.31 5.31 4.77 5.18 18.7M
2024-10-08 5.66 5.66 5.04 5.10 18.4M
2024-10-07 5.32 5.78 5.32 5.64 11.0M
2024-10-04 5.29 5.33 5.14 5.27 7.1M
2024-10-03 5.58 5.60 5.02 5.29 13.0M
2024-10-02 5.20 5.65 5.18 5.60 16.4M
2024-09-30 5.12 5.24 4.98 5.17 20.7M
2024-09-27 4.80 4.97 4.64 4.94 20.4M
2024-09-26 4.24 4.55 4.24 4.55 9.5M
2024-09-25 4.39 4.46 4.23 4.28 9.5M
2024-09-24 4.13 4.33 4.09 4.33 4.7M
2024-09-23 4.08 4.14 4.04 4.06 1.7M
2024-09-20 4.18 4.19 4.05 4.12 4.7M
2024-09-19 3.99 4.11 3.95 4.11 5.1M
2024-09-17 3.98 4.01 3.93 3.98 1.3M
2024-09-16 3.97 3.98 3.92 3.98 0.6M
2024-09-13 3.92 4.01 3.92 3.94 2.2M
2024-09-12 3.91 3.98 3.90 3.95 1.6M
2024-09-11 3.91 3.94 3.83 3.86 3.1M
2024-09-10 4.03 4.03 3.90 3.96 2.5M
2024-09-09 4.07 4.07 3.90 3.91 3.5M
2024-09-05 4.18 4.18 4.09 4.11 1.6M
2024-09-04 4.22 4.22 4.04 4.10 2.6M
2024-09-03 4.15 4.33 4.07 4.22 4.9M
2024-09-02 4.16 4.22 4.00 4.13 2.8M
2024-08-30 4.13 4.23 4.12 4.14 2.3M
2024-08-29 4.06 4.10 3.99 4.09 2.5M
2024-08-28 4.19 4.19 4.08 4.08 1.0M
2024-08-27 4.20 4.39 4.15 4.19 1.5M
2024-08-26 4.19 4.25 4.19 4.20 0.8M
2024-08-23 4.20 4.22 4.11 4.19 1.4M
2024-08-22 4.21 4.23 4.17 4.23 1.5M
2024-08-21 4.15 4.23 4.10 4.21 0.9M
2024-08-20 4.25 4.25 4.15 4.20 1.0M
2024-08-19 4.29 4.29 4.19 4.19 1.0M
2024-08-16 4.10 4.22 4.10 4.17 1.3M
2024-08-15 4.05 4.18 4.04 4.06 1.9M
2024-08-14 4.18 4.22 4.16 4.19 1.2M
2024-08-13 4.20 4.24 4.12 4.14 0.8M
2024-08-12 4.27 4.27 4.15 4.20 1.1M
2024-08-09 4.17 4.40 4.17 4.27 2.5M
2024-08-08 4.20 4.20 4.03 4.15 2.3M
2024-08-07 4.24 4.34 4.19 4.21 3.1M
2024-08-06 4.27 4.40 4.17 4.28 2.9M
2024-08-05 4.41 4.41 4.16 4.27 4.6M
2024-08-02 4.57 4.57 4.40 4.41 2.1M
2024-08-01 4.59 4.63 4.49 4.57 3.4M
2024-07-31 4.58 4.64 4.52 4.59 1.8M
2024-07-30 4.69 4.69 4.53 4.54 1.8M
2024-07-29 4.78 4.78 4.67 4.67 2.8M
2024-07-26 4.88 4.88 4.65 4.66 2.7M
2024-07-25 4.80 4.84 4.72 4.78 2.2M
2024-07-24 4.89 4.89 4.81 4.84 1.4M
2024-07-23 4.90 4.90 4.84 4.86 1.8M
2024-07-22 4.94 4.95 4.85 4.90 1.3M
2024-07-19 4.99 5.00 4.88 4.90 4.1M
2024-07-18 5.06 5.06 4.97 5.01 2.5M
2024-07-17 5.10 5.13 5.06 5.06 1.2M
2024-07-16 5.08 5.09 5.02 5.08 0.8M
2024-07-15 5.21 5.21 5.07 5.09 1.4M
2024-07-12 5.25 5.34 5.20 5.28 1.8M
2024-07-11 5.14 5.24 5.03 5.22 2.2M
2024-07-10 5.11 5.11 5.02 5.03 1.9M
2024-07-09 5.10 5.13 5.01 5.11 1.2M
2024-07-08 5.19 5.19 5.05 5.09 1.0M
2024-07-05 5.25 5.30 5.18 5.23 1.2M
2024-07-04 5.38 5.42 5.28 5.31 0.8M
2024-07-03 5.24 5.39 5.22 5.37 1.2M
2024-07-02 5.25 5.32 5.18 5.25 1.8M
2024-06-28 5.44 5.44 5.22 5.25 1.2M
2024-06-27 5.46 5.47 5.25 5.34 3.0M
2024-06-26 5.49 5.55 5.35 5.46 1.9M
2024-06-25 5.57 5.58 5.43 5.48 1.1M
2024-06-24 5.54 5.58 5.41 5.49 1.5M
2024-06-21 5.65 5.67 5.55 5.56 2.8M
2024-06-20 5.88 5.88 5.61 5.67 1.5M
2024-06-19 5.82 5.86 5.77 5.85 1.2M
2024-06-18 5.92 5.93 5.67 5.78 1.4M
2024-06-17 6.01 6.01 5.80 5.84 1.2M
2024-06-14 5.96 6.04 5.89 6.01 1.5M
2024-06-13 5.90 6.01 5.86 5.96 1.7M
2024-06-12 6.07 6.07 5.85 5.90 2.8M
2024-06-11 6.14 6.34 6.00 6.11 2.7M
2024-06-07 6.23 6.29 6.15 6.20 2.1M
2024-06-06 6.32 6.36 6.17 6.24 2.0M
2024-06-05 6.25 6.35 6.23 6.31 1.6M
2024-06-04 6.26 6.30 6.15 6.22 4.9M
2024-06-03 6.31 6.34 6.20 6.25 2.5M
2024-05-31 6.27 6.41 6.12 6.16 5.1M
2024-05-30 6.30 6.39 6.18 6.19 4.8M
2024-05-29 6.20 6.36 6.20 6.30 2.5M
2024-05-28 6.43 6.48 6.33 6.40 2.5M
2024-05-27 6.36 6.48 6.18 6.31 5.0M
2024-05-24 6.60 6.60 6.25 6.47 17.0M
2024-05-23 6.59 6.70 6.47 6.66 3.0M
2024-05-22 6.52 6.60 6.45 6.59 8.7M
2024-05-21 6.78 6.78 6.47 6.52 7.2M
2024-05-20 6.70 6.95 6.61 6.66 10.1M
2024-05-17 6.60 6.74 6.55 6.70 5.8M
2024-05-16 6.44 6.61 6.44 6.56 5.7M
2024-05-14 6.56 6.56 6.42 6.44 2.3M
2024-05-13 6.26 6.56 6.13 6.50 7.3M
2024-05-10 6.37 6.37 6.15 6.26 2.7M
2024-05-09 6.19 6.29 6.18 6.28 4.2M
2024-05-08 6.21 6.21 6.10 6.16 3.4M
2024-05-07 6.27 6.27 6.10 6.17 2.7M
2024-05-06 6.48 6.48 6.12 6.20 4.9M
2024-05-03 6.37 6.55 6.35 6.48 5.3M
2024-05-02 5.93 6.50 5.90 6.36 10.9M
2024-04-30 6.08 6.14 5.90 5.93 5.5M
2024-04-29 5.43 6.27 5.43 6.08 19.1M
2024-04-26 5.28 5.43 5.23 5.43 6.4M
2024-04-25 5.25 5.42 5.21 5.29 2.8M
2024-04-24 5.31 5.37 5.26 5.30 3.0M
2024-04-23 5.16 5.35 5.14 5.31 4.3M
2024-04-22 5.00 5.21 5.00 5.16 3.1M
2024-04-19 5.10 5.10 4.95 5.00 3.0M
2024-04-18 5.19 5.19 5.08 5.10 3.6M
2024-04-17 5.21 5.21 4.90 5.19 5.4M
2024-04-16 5.49 5.49 5.18 5.19 4.4M
2024-04-15 5.70 5.70 5.46 5.49 3.8M
2024-04-12 5.73 5.83 5.61 5.73 4.0M
2024-04-11 5.77 5.77 5.58 5.70 4.8M
2024-04-10 5.79 5.83 5.60 5.80 9.5M
2024-04-09 5.25 5.75 5.21 5.59 13.5M
2024-04-08 5.35 5.38 5.14 5.26 3.6M
2024-04-05 5.15 5.34 5.12 5.26 5.1M
2024-04-03 5.20 5.25 5.14 5.21 3.8M
2024-04-02 4.97 5.27 4.97 5.21 6.0M
2024-03-28 4.91 4.95 4.86 4.91 1.4M
2024-03-27 4.91 4.96 4.85 4.90 2.3M
2024-03-26 4.97 5.01 4.87 4.93 2.7M
2024-03-25 5.03 5.03 4.86 4.97 2.9M
2024-03-22 5.06 5.10 4.94 5.00 2.4M
2024-03-21 5.08 5.13 5.01 5.11 3.0M
2024-03-20 4.99 5.03 4.95 4.99 1.0M
2024-03-19 4.95 5.08 4.93 4.97 0.9M
2024-03-18 5.01 5.07 4.96 5.02 1.1M
2024-03-15 5.06 5.06 4.89 4.99 4.2M
2024-03-14 5.08 5.14 5.03 5.07 1.3M
2024-03-13 5.20 5.23 5.05 5.06 1.1M
2024-03-12 5.10 5.20 5.01 5.13 5.1M
2024-03-11 4.91 5.04 4.91 5.01 1.4M
2024-03-08 4.96 4.99 4.85 4.91 1.8M
2024-03-07 5.11 5.11 4.93 4.96 1.6M
2024-03-06 4.99 5.04 4.83 4.99 2.3M
2024-03-05 4.90 4.99 4.77 4.84 3.4M
2024-03-04 5.05 5.05 4.89 4.89 5.5M
2024-03-01 5.09 5.17 4.96 5.05 4.0M
2024-02-29 5.17 5.25 5.13 5.13 2.0M
2024-02-28 5.31 5.40 5.14 5.17 2.5M
2024-02-27 5.31 5.34 5.21 5.33 2.0M
2024-02-26 5.33 5.40 5.32 5.32 0.9M
2024-02-23 5.30 5.41 5.26 5.33 1.7M
2024-02-22 5.40 5.45 5.27 5.35 2.8M
2024-02-21 5.31 5.50 5.31 5.40 1.9M
2024-02-20 5.41 5.45 5.32 5.43 1.1M
2024-02-19 5.74 5.74 5.39 5.45 3.2M
2024-02-16 5.68 5.88 5.68 5.78 6.1M
2024-02-15 5.73 5.75 5.62 5.71 1.5M
2024-02-14 5.46 5.80 5.46 5.71 1.9M
2024-02-09 5.54 5.69 5.50 5.68 0.7M
2024-02-08 5.57 5.68 5.51 5.61 2.3M
2024-02-07 5.50 5.58 5.40 5.47 1.9M
2024-02-06 5.29 5.52 5.29 5.46 1.7M
2024-02-05 5.34 5.40 5.16 5.30 1.8M
2024-02-02 5.40 5.61 5.26 5.34 2.0M
2024-02-01 5.18 5.47 5.07 5.43 3.1M
2024-01-31 5.17 5.29 5.08 5.08 3.6M
2024-01-30 5.50 5.50 5.31 5.33 1.7M
2024-01-29 5.81 5.94 5.41 5.50 4.4M
2024-01-26 5.52 5.88 5.52 5.84 7.5M
2024-01-25 5.24 5.57 5.12 5.52 4.2M
2024-01-24 4.95 5.25 4.95 5.21 2.6M
2024-01-23 4.70 4.98 4.69 4.92 3.3M
2024-01-22 5.14 5.14 4.75 4.80 2.9M
2024-01-19 5.11 5.15 4.93 5.00 2.3M
2024-01-18 5.00 5.11 4.86 5.10 3.2M
2024-01-17 5.36 5.36 4.93 4.95 5.4M
2024-01-16 5.35 5.40 5.20 5.36 3.1M
2024-01-15 5.33 5.36 5.21 5.35 2.7M
2024-01-12 5.24 5.31 5.18 5.30 3.5M
2024-01-11 5.22 5.29 5.08 5.24 4.4M
2024-01-10 5.23 5.30 5.17 5.27 1.7M
2024-01-09 5.19 5.32 5.18 5.31 1.8M
2024-01-08 5.39 5.39 5.17 5.24 1.6M
2024-01-05 5.52 5.54 5.35 5.36 2.0M
2024-01-04 5.50 5.58 5.45 5.56 1.7M
2024-01-03 5.58 5.60 5.47 5.50 2.6M
2024-01-02 5.47 5.64 5.46 5.58 2.6M