HKSE - Delayed Quote HKD
MELCO INT'L DEV (0200.HK)
3.540
+0.120
+(3.51%)
At close: 4:08:49 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.450 | 3.600 | 3.450 | 3.540 | 3.540 | 2,684,000 |
| Apr 22, 2025 | 3.360 | 3.450 | 3.360 | 3.420 | 3.420 | 1,109,000 |
| Apr 17, 2025 | 3.410 | 3.450 | 3.370 | 3.420 | 3.420 | 949,000 |
| Apr 16, 2025 | 3.460 | 3.460 | 3.350 | 3.370 | 3.370 | 2,369,000 |
| Apr 15, 2025 | 3.580 | 3.590 | 3.480 | 3.490 | 3.490 | 837,000 |
| Apr 14, 2025 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 1,359,000 |
| Apr 11, 2025 | 3.600 | 3.600 | 3.480 | 3.540 | 3.540 | 1,752,235 |
| Apr 10, 2025 | 3.480 | 3.650 | 3.480 | 3.600 | 3.600 | 4,464,000 |
| Apr 9, 2025 | 3.320 | 3.420 | 3.200 | 3.410 | 3.410 | 6,051,000 |
| Apr 8, 2025 | 3.350 | 3.470 | 3.340 | 3.390 | 3.390 | 3,663,000 |
| Apr 7, 2025 | 3.650 | 3.660 | 3.260 | 3.290 | 3.290 | 11,060,712 |
| Apr 3, 2025 | 3.910 | 3.920 | 3.850 | 3.920 | 3.920 | 1,371,000 |
| Apr 2, 2025 | 3.900 | 3.950 | 3.870 | 3.920 | 3.920 | 1,062,000 |
| Apr 1, 2025 | 3.820 | 3.920 | 3.820 | 3.860 | 3.860 | 2,429,000 |
| Mar 31, 2025 | 4.000 | 4.010 | 3.780 | 3.810 | 3.810 | 7,495,000 |
| Mar 28, 2025 | 4.110 | 4.180 | 4.050 | 4.110 | 4.110 | 1,989,001 |
| Mar 27, 2025 | 4.070 | 4.150 | 4.040 | 4.090 | 4.090 | 733,000 |
| Mar 26, 2025 | 4.150 | 4.150 | 4.040 | 4.070 | 4.070 | 1,544,865 |
| Mar 25, 2025 | 4.110 | 4.110 | 4.040 | 4.050 | 4.050 | 2,218,000 |
| Mar 24, 2025 | 4.140 | 4.150 | 4.060 | 4.100 | 4.100 | 6,321,117 |
| Mar 21, 2025 | 4.210 | 4.270 | 4.100 | 4.140 | 4.140 | 8,238,640 |
| Mar 20, 2025 | 4.120 | 4.400 | 4.120 | 4.270 | 4.270 | 2,873,500 |
| Mar 19, 2025 | 4.360 | 4.380 | 4.310 | 4.340 | 4.340 | 1,496,500 |
| Mar 18, 2025 | 4.270 | 4.380 | 4.240 | 4.360 | 4.360 | 4,005,600 |
| Mar 17, 2025 | 4.250 | 4.300 | 4.210 | 4.280 | 4.280 | 3,252,906 |
| Mar 14, 2025 | 4.210 | 4.210 | 4.050 | 4.170 | 4.170 | 2,568,300 |
| Mar 13, 2025 | 4.080 | 4.150 | 4.040 | 4.070 | 4.070 | 2,818,000 |
| Mar 12, 2025 | 4.110 | 4.200 | 4.050 | 4.120 | 4.120 | 3,571,000 |
| Mar 11, 2025 | 4.200 | 4.200 | 4.090 | 4.180 | 4.180 | 6,017,758 |
| Mar 10, 2025 | 4.290 | 4.290 | 4.180 | 4.250 | 4.250 | 1,827,000 |
| Mar 7, 2025 | 4.250 | 4.390 | 4.200 | 4.300 | 4.300 | 3,564,273 |
| Mar 6, 2025 | 4.220 | 4.300 | 4.220 | 4.290 | 4.290 | 3,055,596 |
| Mar 5, 2025 | 4.230 | 4.260 | 4.150 | 4.220 | 4.220 | 3,824,000 |
| Mar 4, 2025 | 4.320 | 4.340 | 4.150 | 4.200 | 4.200 | 2,692,000 |
| Mar 3, 2025 | 4.200 | 4.690 | 4.200 | 4.320 | 4.320 | 13,290,000 |
| Feb 28, 2025 | 4.100 | 4.140 | 4.010 | 4.020 | 4.020 | 2,465,664 |
| Feb 27, 2025 | 4.090 | 4.120 | 4.020 | 4.110 | 4.110 | 3,659,140 |
| Feb 26, 2025 | 3.940 | 4.080 | 3.920 | 4.060 | 4.060 | 2,808,400 |
| Feb 25, 2025 | 4.080 | 4.080 | 3.950 | 3.960 | 3.960 | 3,603,000 |
| Feb 24, 2025 | 4.050 | 4.180 | 4.020 | 4.110 | 4.110 | 3,636,000 |
| Feb 21, 2025 | 4.110 | 4.110 | 3.980 | 4.050 | 4.050 | 2,380,000 |
| Feb 20, 2025 | 4.080 | 4.120 | 4.040 | 4.060 | 4.060 | 1,921,000 |
| Feb 19, 2025 | 4.160 | 4.160 | 4.060 | 4.080 | 4.080 | 1,937,000 |
| Feb 18, 2025 | 4.130 | 4.190 | 4.090 | 4.150 | 4.150 | 2,791,000 |
| Feb 17, 2025 | 4.100 | 4.180 | 4.080 | 4.130 | 4.130 | 2,551,000 |
| Feb 14, 2025 | 4.010 | 4.120 | 4.010 | 4.050 | 4.050 | 2,659,876 |
| Feb 13, 2025 | 3.860 | 4.120 | 3.850 | 4.010 | 4.010 | 5,132,000 |
| Feb 12, 2025 | 3.850 | 3.860 | 3.800 | 3.850 | 3.850 | 4,151,058 |
| Feb 11, 2025 | 3.950 | 3.950 | 3.820 | 3.830 | 3.830 | 3,914,787 |
| Feb 10, 2025 | 3.970 | 3.980 | 3.910 | 3.930 | 3.930 | 2,875,000 |
| Feb 7, 2025 | 3.960 | 4.000 | 3.900 | 3.950 | 3.950 | 2,123,000 |
| Feb 6, 2025 | 3.930 | 4.010 | 3.890 | 3.920 | 3.920 | 3,090,000 |
| Feb 5, 2025 | 4.020 | 4.040 | 3.910 | 3.920 | 3.920 | 3,342,000 |
| Feb 4, 2025 | 4.120 | 4.140 | 4.020 | 4.020 | 4.020 | 1,916,000 |
| Feb 3, 2025 | 4.320 | 4.320 | 4.100 | 4.120 | 4.120 | 1,112,300 |
| Jan 28, 2025 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Jan 27, 2025 | 4.160 | 4.220 | 4.150 | 4.180 | 4.180 | 1,757,000 |
| Jan 24, 2025 | 4.010 | 4.160 | 4.010 | 4.110 | 4.110 | 1,800,000 |
| Jan 23, 2025 | 4.160 | 4.160 | 3.990 | 4.010 | 4.010 | 3,736,000 |
| Jan 22, 2025 | 4.250 | 4.250 | 4.080 | 4.080 | 4.080 | 3,771,000 |
| Jan 21, 2025 | 4.260 | 4.290 | 4.230 | 4.240 | 4.240 | 1,631,050 |
| Jan 20, 2025 | 4.200 | 4.330 | 4.200 | 4.250 | 4.250 | 2,686,000 |
| Jan 17, 2025 | 4.230 | 4.240 | 4.170 | 4.190 | 4.190 | 1,682,000 |
| Jan 16, 2025 | 4.310 | 4.390 | 4.200 | 4.240 | 4.240 | 2,342,000 |
| Jan 15, 2025 | 4.360 | 4.360 | 4.270 | 4.300 | 4.300 | 1,940,000 |
| Jan 14, 2025 | 4.320 | 4.390 | 4.260 | 4.310 | 4.310 | 2,981,000 |
| Jan 13, 2025 | 4.230 | 4.280 | 4.200 | 4.240 | 4.240 | 1,666,138 |
| Jan 10, 2025 | 4.260 | 4.280 | 4.200 | 4.270 | 4.270 | 1,337,000 |
| Jan 9, 2025 | 4.350 | 4.480 | 4.260 | 4.260 | 4.260 | 2,351,289 |
| Jan 8, 2025 | 4.450 | 4.460 | 4.310 | 4.350 | 4.350 | 1,895,000 |
| Jan 7, 2025 | 4.520 | 4.520 | 4.420 | 4.460 | 4.460 | 2,392,000 |
| Jan 6, 2025 | 4.440 | 4.580 | 4.430 | 4.520 | 4.520 | 1,831,000 |
| Jan 3, 2025 | 4.460 | 4.460 | 4.360 | 4.430 | 4.430 | 2,924,000 |
| Jan 2, 2025 | 4.470 | 4.470 | 4.360 | 4.370 | 4.370 | 1,270,000 |
| Dec 31, 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | - |
| Dec 30, 2024 | 4.500 | 4.520 | 4.400 | 4.400 | 4.400 | 2,630,000 |
| Dec 27, 2024 | 4.600 | 4.600 | 4.460 | 4.540 | 4.540 | 1,887,000 |
| Dec 24, 2024 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | - |
| Dec 23, 2024 | 4.840 | 4.850 | 4.790 | 4.790 | 4.790 | 1,120,000 |
| Dec 20, 2024 | 4.760 | 4.920 | 4.760 | 4.790 | 4.790 | 1,525,000 |
| Dec 19, 2024 | 4.920 | 4.920 | 4.800 | 4.840 | 4.840 | 955,000 |
| Dec 18, 2024 | 4.920 | 4.960 | 4.910 | 4.920 | 4.920 | 521,000 |
| Dec 17, 2024 | 5.030 | 5.030 | 4.910 | 4.920 | 4.920 | 1,025,000 |
| Dec 16, 2024 | 5.100 | 5.140 | 4.990 | 5.030 | 5.030 | 702,000 |
| Dec 13, 2024 | 5.110 | 5.190 | 5.030 | 5.050 | 5.050 | 1,718,000 |
| Dec 12, 2024 | 5.100 | 5.210 | 5.030 | 5.160 | 5.160 | 2,635,246 |
| Dec 11, 2024 | 5.040 | 5.100 | 5.000 | 5.060 | 5.060 | 697,738 |
| Dec 10, 2024 | 5.100 | 5.150 | 5.020 | 5.020 | 5.020 | 2,355,400 |
| Dec 9, 2024 | 4.960 | 5.030 | 4.860 | 5.020 | 5.020 | 1,324,000 |
| Dec 6, 2024 | 4.960 | 5.020 | 4.930 | 4.960 | 4.960 | 808,000 |
| Dec 5, 2024 | 5.000 | 5.020 | 4.920 | 4.980 | 4.980 | 650,000 |
| Dec 4, 2024 | 5.180 | 5.180 | 5.010 | 5.030 | 5.030 | 1,209,000 |
| Dec 3, 2024 | 5.050 | 5.140 | 5.010 | 5.100 | 5.100 | 2,435,403 |
| Dec 2, 2024 | 4.800 | 5.080 | 4.800 | 5.020 | 5.020 | 4,287,000 |
| Nov 29, 2024 | 4.850 | 4.850 | 4.760 | 4.820 | 4.820 | 1,634,000 |
| Nov 28, 2024 | 4.800 | 4.810 | 4.720 | 4.780 | 4.780 | 1,336,000 |
| Nov 27, 2024 | 4.650 | 4.810 | 4.590 | 4.770 | 4.770 | 1,720,598 |
| Nov 26, 2024 | 4.570 | 4.690 | 4.570 | 4.590 | 4.590 | 968,323 |
| Nov 25, 2024 | 4.590 | 4.590 | 4.460 | 4.530 | 4.530 | 3,191,873 |
| Nov 22, 2024 | 4.720 | 4.770 | 4.560 | 4.590 | 4.590 | 3,088,000 |
| Nov 21, 2024 | 4.800 | 4.820 | 4.710 | 4.710 | 4.710 | 1,294,534 |
| Nov 20, 2024 | 4.800 | 4.830 | 4.770 | 4.830 | 4.830 | 2,377,000 |
| Nov 19, 2024 | 4.760 | 4.860 | 4.740 | 4.820 | 4.820 | 1,518,371 |
| Nov 18, 2024 | 4.760 | 4.800 | 4.740 | 4.760 | 4.760 | 1,078,000 |
| Nov 15, 2024 | 4.790 | 4.830 | 4.740 | 4.760 | 4.760 | 1,291,000 |
| Nov 14, 2024 | 4.900 | 4.900 | 4.760 | 4.790 | 4.790 | 3,286,000 |
| Nov 13, 2024 | 4.980 | 4.980 | 4.880 | 4.920 | 4.920 | 1,844,000 |
| Nov 12, 2024 | 5.160 | 5.170 | 4.980 | 5.010 | 5.010 | 2,383,641 |
| Nov 11, 2024 | 5.290 | 5.290 | 5.120 | 5.160 | 5.160 | 2,831,000 |
| Nov 8, 2024 | 5.220 | 5.350 | 5.180 | 5.300 | 5.300 | 4,816,000 |
| Nov 7, 2024 | 5.000 | 5.110 | 4.930 | 5.110 | 5.110 | 3,286,000 |
| Nov 6, 2024 | 4.900 | 4.990 | 4.830 | 4.950 | 4.950 | 4,353,000 |
| Nov 5, 2024 | 4.830 | 4.860 | 4.810 | 4.840 | 4.840 | 2,464,000 |
| Nov 4, 2024 | 4.840 | 4.890 | 4.790 | 4.820 | 4.820 | 1,268,000 |
| Nov 1, 2024 | 4.790 | 4.860 | 4.750 | 4.820 | 4.820 | 1,276,125 |
| Oct 31, 2024 | 4.870 | 4.870 | 4.780 | 4.780 | 4.780 | 2,310,000 |
| Oct 30, 2024 | 4.900 | 4.930 | 4.810 | 4.870 | 4.870 | 1,676,074 |
| Oct 29, 2024 | 4.980 | 5.010 | 4.890 | 4.940 | 4.940 | 2,319,500 |
| Oct 28, 2024 | 4.900 | 4.940 | 4.830 | 4.920 | 4.920 | 3,032,000 |
| Oct 25, 2024 | 4.790 | 4.900 | 4.760 | 4.820 | 4.820 | 2,616,000 |
| Oct 24, 2024 | 4.770 | 4.800 | 4.730 | 4.730 | 4.730 | 1,805,000 |
| Oct 23, 2024 | 4.800 | 4.880 | 4.740 | 4.800 | 4.800 | 5,368,000 |
| Oct 22, 2024 | 4.820 | 4.930 | 4.800 | 4.800 | 4.800 | 4,265,000 |
| Oct 21, 2024 | 5.040 | 5.040 | 4.810 | 4.860 | 4.860 | 5,529,000 |
| Oct 18, 2024 | 5.090 | 5.090 | 4.900 | 5.040 | 5.040 | 3,637,000 |
| Oct 17, 2024 | 5.130 | 5.170 | 4.900 | 4.950 | 4.950 | 2,939,000 |
| Oct 16, 2024 | 5.100 | 5.180 | 4.990 | 5.040 | 5.040 | 4,774,000 |
| Oct 15, 2024 | 5.180 | 5.300 | 5.100 | 5.100 | 5.100 | 11,043,000 |
| Oct 14, 2024 | 5.080 | 5.360 | 4.850 | 5.200 | 5.200 | 14,433,460 |
| Oct 10, 2024 | 5.180 | 5.410 | 5.090 | 5.160 | 5.160 | 7,084,000 |
| Oct 9, 2024 | 5.310 | 5.310 | 4.770 | 5.180 | 5.180 | 18,654,000 |
| Oct 8, 2024 | 5.660 | 5.660 | 5.040 | 5.100 | 5.100 | 18,407,000 |
| Oct 7, 2024 | 5.320 | 5.780 | 5.320 | 5.640 | 5.640 | 11,023,002 |
| Oct 4, 2024 | 5.290 | 5.330 | 5.140 | 5.270 | 5.270 | 7,069,000 |
| Oct 3, 2024 | 5.580 | 5.600 | 5.020 | 5.290 | 5.290 | 13,027,000 |
| Oct 2, 2024 | 5.200 | 5.650 | 5.180 | 5.600 | 5.600 | 16,399,998 |
| Sep 30, 2024 | 5.120 | 5.240 | 4.980 | 5.170 | 5.170 | 20,712,350 |
| Sep 27, 2024 | 4.800 | 4.970 | 4.640 | 4.940 | 4.940 | 20,401,859 |
| Sep 26, 2024 | 4.240 | 4.550 | 4.240 | 4.550 | 4.550 | 9,502,966 |
| Sep 25, 2024 | 4.390 | 4.460 | 4.230 | 4.280 | 4.280 | 9,539,500 |
| Sep 24, 2024 | 4.130 | 4.330 | 4.090 | 4.330 | 4.330 | 4,722,341 |
| Sep 23, 2024 | 4.080 | 4.140 | 4.040 | 4.060 | 4.060 | 1,749,000 |
| Sep 20, 2024 | 4.180 | 4.190 | 4.050 | 4.120 | 4.120 | 4,732,000 |
| Sep 19, 2024 | 3.990 | 4.110 | 3.950 | 4.110 | 4.110 | 5,081,000 |
| Sep 17, 2024 | 3.980 | 4.010 | 3.930 | 3.980 | 3.980 | 1,289,000 |
| Sep 16, 2024 | 3.970 | 3.980 | 3.920 | 3.980 | 3.980 | 568,328 |
| Sep 13, 2024 | 3.920 | 4.010 | 3.920 | 3.940 | 3.940 | 2,176,000 |
| Sep 12, 2024 | 3.910 | 3.980 | 3.900 | 3.950 | 3.950 | 1,572,000 |
| Sep 11, 2024 | 3.910 | 3.940 | 3.830 | 3.860 | 3.860 | 3,116,752 |
| Sep 10, 2024 | 4.030 | 4.030 | 3.900 | 3.960 | 3.960 | 2,537,000 |
| Sep 9, 2024 | 4.070 | 4.070 | 3.900 | 3.910 | 3.910 | 3,459,000 |
| Sep 5, 2024 | 4.180 | 4.180 | 4.090 | 4.110 | 4.110 | 1,595,000 |
| Sep 4, 2024 | 4.220 | 4.220 | 4.040 | 4.100 | 4.100 | 2,631,000 |
| Sep 3, 2024 | 4.150 | 4.330 | 4.070 | 4.220 | 4.220 | 4,920,000 |
| Sep 2, 2024 | 4.160 | 4.220 | 4.000 | 4.130 | 4.130 | 2,794,000 |
| Aug 30, 2024 | 4.130 | 4.230 | 4.120 | 4.140 | 4.140 | 2,274,795 |
| Aug 29, 2024 | 4.060 | 4.100 | 3.990 | 4.090 | 4.090 | 2,494,000 |
| Aug 28, 2024 | 4.190 | 4.190 | 4.080 | 4.080 | 4.080 | 955,000 |
| Aug 27, 2024 | 4.200 | 4.390 | 4.150 | 4.190 | 4.190 | 1,494,000 |
| Aug 26, 2024 | 4.190 | 4.250 | 4.190 | 4.200 | 4.200 | 836,000 |
| Aug 23, 2024 | 4.200 | 4.220 | 4.110 | 4.190 | 4.190 | 1,359,000 |
| Aug 22, 2024 | 4.210 | 4.230 | 4.170 | 4.230 | 4.230 | 1,539,000 |
| Aug 21, 2024 | 4.150 | 4.230 | 4.100 | 4.210 | 4.210 | 936,000 |
| Aug 20, 2024 | 4.270 | 4.250 | 4.150 | 4.200 | 4.200 | 1,031,000 |
| Aug 19, 2024 | 4.290 | 4.290 | 4.190 | 4.190 | 4.190 | 1,036,000 |
| Aug 16, 2024 | 4.100 | 4.220 | 4.100 | 4.170 | 4.170 | 1,310,000 |
| Aug 15, 2024 | 4.050 | 4.180 | 4.040 | 4.060 | 4.060 | 1,874,050 |
| Aug 14, 2024 | 4.180 | 4.220 | 4.160 | 4.190 | 4.190 | 1,178,988 |
| Aug 13, 2024 | 4.200 | 4.240 | 4.120 | 4.140 | 4.140 | 847,172 |
| Aug 12, 2024 | 4.270 | 4.270 | 4.150 | 4.200 | 4.200 | 1,105,000 |
| Aug 9, 2024 | 4.170 | 4.400 | 4.170 | 4.270 | 4.270 | 2,545,000 |
| Aug 8, 2024 | 4.200 | 4.200 | 4.030 | 4.150 | 4.150 | 2,347,734 |
| Aug 7, 2024 | 4.240 | 4.340 | 4.190 | 4.210 | 4.210 | 3,123,000 |
| Aug 6, 2024 | 4.270 | 4.400 | 4.170 | 4.280 | 4.280 | 2,945,000 |
| Aug 5, 2024 | 4.410 | 4.410 | 4.160 | 4.270 | 4.270 | 4,627,000 |
| Aug 2, 2024 | 4.570 | 4.570 | 4.400 | 4.410 | 4.410 | 2,080,000 |
| Aug 1, 2024 | 4.590 | 4.630 | 4.490 | 4.570 | 4.570 | 3,378,000 |
| Jul 31, 2024 | 4.580 | 4.640 | 4.520 | 4.590 | 4.590 | 1,833,351 |
| Jul 30, 2024 | 4.690 | 4.690 | 4.530 | 4.540 | 4.540 | 1,834,000 |
| Jul 29, 2024 | 4.780 | 4.780 | 4.670 | 4.670 | 4.670 | 2,794,000 |
| Jul 26, 2024 | 4.880 | 4.880 | 4.650 | 4.660 | 4.660 | 2,749,000 |
| Jul 25, 2024 | 4.800 | 4.840 | 4.720 | 4.780 | 4.780 | 2,217,000 |
| Jul 24, 2024 | 4.890 | 4.890 | 4.810 | 4.840 | 4.840 | 1,357,000 |
| Jul 23, 2024 | 4.900 | 4.900 | 4.840 | 4.860 | 4.860 | 1,796,000 |
| Jul 22, 2024 | 4.940 | 4.950 | 4.850 | 4.900 | 4.900 | 1,269,000 |
| Jul 19, 2024 | 4.990 | 5.000 | 4.880 | 4.900 | 4.900 | 4,058,000 |
| Jul 18, 2024 | 5.060 | 5.060 | 4.970 | 5.010 | 5.010 | 2,513,000 |
| Jul 17, 2024 | 5.100 | 5.130 | 5.060 | 5.060 | 5.060 | 1,165,988 |
| Jul 16, 2024 | 5.080 | 5.090 | 5.020 | 5.080 | 5.080 | 816,694 |
| Jul 15, 2024 | 5.210 | 5.210 | 5.070 | 5.090 | 5.090 | 1,413,000 |
| Jul 12, 2024 | 5.250 | 5.340 | 5.200 | 5.280 | 5.280 | 1,771,318 |
| Jul 11, 2024 | 5.140 | 5.240 | 5.030 | 5.220 | 5.220 | 2,178,575 |
| Jul 10, 2024 | 5.110 | 5.110 | 5.020 | 5.030 | 5.030 | 1,922,000 |
| Jul 9, 2024 | 5.100 | 5.130 | 5.010 | 5.110 | 5.110 | 1,190,000 |
| Jul 8, 2024 | 5.190 | 5.190 | 5.050 | 5.090 | 5.090 | 975,000 |
| Jul 5, 2024 | 5.250 | 5.300 | 5.180 | 5.230 | 5.230 | 1,246,000 |
| Jul 4, 2024 | 5.380 | 5.420 | 5.280 | 5.310 | 5.310 | 831,000 |
| Jul 3, 2024 | 5.240 | 5.390 | 5.220 | 5.370 | 5.370 | 1,249,000 |
| Jul 2, 2024 | 5.250 | 5.320 | 5.180 | 5.250 | 5.250 | 1,824,000 |
| Jun 28, 2024 | 5.440 | 5.440 | 5.220 | 5.250 | 5.250 | 1,191,000 |
| Jun 27, 2024 | 5.460 | 5.470 | 5.250 | 5.340 | 5.340 | 2,952,000 |
| Jun 26, 2024 | 5.490 | 5.550 | 5.350 | 5.460 | 5.460 | 1,870,719 |
| Jun 25, 2024 | 5.570 | 5.580 | 5.430 | 5.480 | 5.480 | 1,076,000 |
| Jun 24, 2024 | 5.540 | 5.580 | 5.410 | 5.490 | 5.490 | 1,539,000 |
| Jun 21, 2024 | 5.650 | 5.670 | 5.550 | 5.560 | 5.560 | 2,765,000 |
| Jun 20, 2024 | 5.880 | 5.880 | 5.610 | 5.670 | 5.670 | 1,483,000 |
| Jun 19, 2024 | 5.820 | 5.860 | 5.770 | 5.850 | 5.850 | 1,209,502 |
| Jun 18, 2024 | 5.920 | 5.930 | 5.670 | 5.780 | 5.780 | 1,376,000 |
| Jun 17, 2024 | 6.010 | 6.010 | 5.800 | 5.840 | 5.840 | 1,226,000 |
| Jun 14, 2024 | 5.960 | 6.040 | 5.890 | 6.010 | 6.010 | 1,483,548 |
| Jun 13, 2024 | 5.900 | 6.010 | 5.860 | 5.960 | 5.960 | 1,743,694 |
| Jun 12, 2024 | 6.070 | 6.070 | 5.850 | 5.900 | 5.900 | 2,824,576 |
| Jun 11, 2024 | 6.140 | 6.340 | 6.000 | 6.110 | 6.110 | 2,732,500 |
| Jun 7, 2024 | 6.230 | 6.290 | 6.150 | 6.200 | 6.200 | 2,128,000 |
| Jun 6, 2024 | 6.320 | 6.360 | 6.170 | 6.240 | 6.240 | 1,968,000 |
| Jun 5, 2024 | 6.250 | 6.350 | 6.230 | 6.310 | 6.310 | 1,626,000 |
| Jun 4, 2024 | 6.260 | 6.300 | 6.150 | 6.220 | 6.220 | 4,870,997 |
| Jun 3, 2024 | 6.310 | 6.340 | 6.200 | 6.250 | 6.250 | 2,476,000 |
| May 31, 2024 | 6.270 | 6.410 | 6.120 | 6.160 | 6.160 | 5,089,896 |
| May 30, 2024 | 6.300 | 6.390 | 6.180 | 6.190 | 6.190 | 4,754,000 |
| May 29, 2024 | 6.200 | 6.360 | 6.200 | 6.300 | 6.300 | 2,524,735 |
| May 28, 2024 | 6.430 | 6.480 | 6.330 | 6.400 | 6.400 | 2,490,000 |
| May 27, 2024 | 6.360 | 6.480 | 6.180 | 6.310 | 6.310 | 4,959,000 |
| May 24, 2024 | 6.600 | 6.600 | 6.250 | 6.470 | 6.470 | 16,975,000 |
| May 23, 2024 | 6.590 | 6.700 | 6.470 | 6.660 | 6.660 | 3,049,772 |
| May 22, 2024 | 6.520 | 6.600 | 6.450 | 6.590 | 6.590 | 8,726,000 |
| May 21, 2024 | 6.780 | 6.780 | 6.470 | 6.520 | 6.520 | 7,171,000 |
| May 20, 2024 | 6.700 | 6.950 | 6.610 | 6.660 | 6.660 | 10,060,000 |
| May 17, 2024 | 6.600 | 6.740 | 6.550 | 6.700 | 6.700 | 5,787,000 |
| May 16, 2024 | 6.440 | 6.610 | 6.440 | 6.560 | 6.560 | 5,683,241 |
| May 14, 2024 | 6.560 | 6.560 | 6.420 | 6.440 | 6.440 | 2,326,000 |
| May 13, 2024 | 6.260 | 6.560 | 6.130 | 6.500 | 6.500 | 7,280,375 |
| May 10, 2024 | 6.370 | 6.370 | 6.150 | 6.260 | 6.260 | 2,666,000 |
| May 9, 2024 | 6.190 | 6.290 | 6.180 | 6.280 | 6.280 | 4,160,000 |
| May 8, 2024 | 6.210 | 6.210 | 6.100 | 6.160 | 6.160 | 3,357,000 |
| May 7, 2024 | 6.270 | 6.270 | 6.100 | 6.170 | 6.170 | 2,665,000 |
| May 6, 2024 | 6.480 | 6.480 | 6.120 | 6.200 | 6.200 | 4,859,999 |
| May 3, 2024 | 6.370 | 6.550 | 6.350 | 6.480 | 6.480 | 5,324,000 |
| May 2, 2024 | 5.930 | 6.500 | 5.900 | 6.360 | 6.360 | 10,852,270 |
| Apr 30, 2024 | 6.080 | 6.140 | 5.900 | 5.930 | 5.930 | 5,475,000 |
| Apr 29, 2024 | 5.430 | 6.270 | 5.430 | 6.080 | 6.080 | 19,084,336 |
| Apr 26, 2024 | 5.280 | 5.430 | 5.230 | 5.430 | 5.430 | 6,379,802 |
| Apr 25, 2024 | 5.250 | 5.420 | 5.210 | 5.290 | 5.290 | 2,842,301 |
| Apr 24, 2024 | 5.310 | 5.370 | 5.260 | 5.300 | 5.300 | 3,009,000 |
| Apr 23, 2024 | 5.160 | 5.350 | 5.140 | 5.310 | 5.310 | 4,315,000 |
Related Tickers
0880.HK SJM HOLDINGS
2.190
+2.34%
2282.HK MGM China Holdings Limited
9.950
+4.85%
1128.HK WYNN MACAU
5.130
+4.06%
1928.HK SANDS CHINA LTD
13.620
+3.65%
0027.HK GALAXY ENT
28.250
+3.29%
3918.HK NagaCorp Ltd.
3.170
+3.93%
MLCO Melco Resorts & Entertainment Limited
4.9000
+1.66%
034230.KQ Paradise Co., Ltd.
14,860.00
0.00%
RGB.BE Regenbogen AG
5.65
0.00%
1383.HK LET GROUP
0.043
0.00%