Melco International Development Ltd (0200)

0200
🏛️ Hongkong →
5.58
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.43 5.43 5.35 5.35 120.0K
09:35 5.34 5.34 5.30 5.32 184.0K
09:40 5.36 5.39 5.35 5.38 188.0K
09:45 5.38 5.38 5.36 5.38 190.0K
09:50 5.37 5.41 5.37 5.41 144.0K
09:55 5.40 5.40 5.40 5.40 22.0K
10:00 5.39 5.40 5.38 5.40 40.0K
10:05 5.41 5.41 5.40 5.41 153.0K
10:10 5.41 5.43 5.41 5.43 159.0K
10:15 5.44 5.45 5.43 5.45 86.0K
10:20 5.43 5.44 5.43 5.44 334.0K
10:25 5.43 5.44 5.43 5.43 589.0K
10:30 5.45 5.45 5.44 5.44 214.0K
10:35 5.45 5.45 5.44 5.45 20.0K
10:40 5.44 5.44 5.44 5.44 62.0K
10:45 5.45 5.45 5.44 5.44 90.0K
10:50 5.43 5.43 5.43 5.43 16.0K
11:00 5.44 5.44 5.44 5.44 43.0K
11:05 5.43 5.43 5.43 5.43 4.0K
11:10 5.44 5.44 5.43 5.43 70.0K
11:20 5.44 5.45 5.44 5.44 193.0K
11:25 5.43 5.44 5.43 5.43 12.0K
11:30 5.44 5.44 5.44 5.44 34.0K
11:40 5.43 5.44 5.43 5.44 20.0K
11:50 5.45 5.46 5.44 5.46 234.0K
11:55 5.45 5.45 5.45 5.45 72.0K
13:00 5.46 5.46 5.44 5.45 107.0K
13:05 5.44 5.44 5.44 5.44 19.0K
13:10 5.45 5.45 5.43 5.43 1,761.0K
13:15 5.44 5.44 5.42 5.42 249.0K
13:25 5.40 5.40 5.40 5.40 134.0K
13:30 5.38 5.39 5.38 5.39 46.0K
13:35 5.40 5.40 5.40 5.40 4.0K
13:40 5.40 5.40 5.40 5.40 18.0K
13:45 5.39 5.42 5.39 5.42 95.0K
13:55 5.41 5.42 5.41 5.42 30.0K
14:00 5.41 5.41 5.40 5.41 140.0K
14:10 5.40 5.40 5.40 5.40 14.0K
14:15 5.41 5.41 5.41 5.41 2.0K
14:20 5.42 5.42 5.42 5.42 1.0K
14:25 5.44 5.44 5.42 5.43 115.0K
14:30 5.42 5.43 5.42 5.42 279.0K
14:40 5.41 5.41 5.41 5.41 50.0K
14:45 5.40 5.40 5.40 5.40 71.0K
15:00 5.41 5.41 5.41 5.41 1.0K
15:05 5.40 5.40 5.36 5.36 157.0K
15:15 5.38 5.38 5.36 5.36 43.0K
15:20 5.38 5.38 5.38 5.38 2.0K
15:25 5.36 5.36 5.36 5.36 43.0K
15:30 5.37 5.39 5.37 5.39 157.0K
15:35 5.38 5.38 5.38 5.38 53.0K
15:40 5.37 5.37 5.37 5.37 12.0K
15:45 5.37 5.37 5.37 5.37 23.0K
15:50 5.38 5.38 5.37 5.37 36.0K
15:55 5.39 5.39 5.37 5.37 90.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.31 5.68 5.30 5.58 10.2M
2025-09-25 5.45 5.46 5.30 5.37 7.0M
2025-09-24 5.24 5.38 5.19 5.37 6.4M
2025-09-23 5.57 5.57 5.21 5.24 10.6M
2025-09-22 5.60 5.75 5.44 5.46 8.5M
2025-09-19 5.39 5.74 5.27 5.65 15.1M
2025-09-18 5.45 5.56 5.25 5.30 10.2M
2025-09-17 5.40 5.53 5.36 5.53 5.9M
2025-09-16 5.50 5.50 5.35 5.43 6.9M
2025-09-15 5.55 5.55 5.37 5.41 8.3M
2025-09-12 5.80 5.86 5.55 5.59 8.5M
2025-09-11 5.50 5.60 5.40 5.60 7.1M
2025-09-10 5.50 5.60 5.47 5.56 4.9M
2025-09-09 5.58 5.68 5.44 5.48 8.6M
2025-09-08 5.67 5.80 5.59 5.62 6.9M
2025-09-05 5.75 5.75 5.56 5.66 11.0M
2025-09-04 5.91 5.97 5.60 5.63 8.9M
2025-09-03 5.99 6.10 5.80 5.87 7.6M
2025-09-02 6.11 6.15 5.93 5.99 9.4M
2025-09-01 6.00 6.40 5.62 6.11 64.6M
2025-08-29 5.64 5.68 5.23 5.33 17.8M
2025-08-28 5.46 5.60 5.41 5.60 11.6M
2025-08-27 5.50 5.60 5.35 5.45 12.0M
2025-08-26 5.11 5.63 5.02 5.54 36.1M
2025-08-25 4.90 5.12 4.90 5.07 12.8M
2025-08-22 4.90 4.93 4.81 4.84 5.9M
2025-08-21 4.95 5.02 4.84 4.92 9.0M
2025-08-20 4.90 4.97 4.82 4.95 9.1M
2025-08-19 4.84 4.93 4.74 4.85 5.2M
2025-08-18 4.73 4.95 4.70 4.84 6.1M
2025-08-15 4.84 4.84 4.71 4.73 9.7M
2025-08-14 4.93 5.04 4.83 4.84 10.2M
2025-08-13 5.00 5.13 4.88 4.93 10.3M
2025-08-12 5.01 5.10 5.00 5.03 6.7M
2025-08-11 5.14 5.23 4.91 5.01 13.9M
2025-08-08 5.30 5.34 5.10 5.14 12.6M
2025-08-07 5.19 5.37 5.19 5.34 9.5M
2025-08-06 5.46 5.46 5.18 5.23 13.2M
2025-08-05 5.23 5.64 5.15 5.47 27.4M
2025-08-04 5.24 5.34 5.05 5.16 14.2M
2025-08-01 5.12 5.39 5.12 5.24 15.0M
2025-07-31 5.16 5.49 5.16 5.44 15.7M
2025-07-30 5.37 5.40 5.10 5.23 14.2M
2025-07-29 5.49 5.49 5.15 5.43 10.8M
2025-07-28 5.14 5.50 5.14 5.39 15.9M
2025-07-25 5.10 5.18 5.02 5.14 9.4M
2025-07-24 5.12 5.25 5.09 5.14 9.5M
2025-07-23 5.13 5.31 5.09 5.12 11.7M
2025-07-22 5.20 5.20 4.99 5.13 9.1M
2025-07-21 4.93 5.21 4.87 5.20 15.4M
2025-07-18 5.02 5.12 4.85 4.93 12.5M
2025-07-17 5.13 5.13 4.95 5.09 14.5M
2025-07-16 5.13 5.17 5.04 5.13 11.0M
2025-07-15 5.26 5.30 5.10 5.13 12.5M
2025-07-14 5.28 5.28 5.07 5.19 13.2M
2025-07-11 5.30 5.39 5.10 5.28 23.7M
2025-07-10 5.40 5.44 5.23 5.30 18.2M
2025-07-09 5.19 5.60 5.19 5.39 31.5M
2025-07-08 4.98 5.23 4.84 5.20 25.7M
2025-07-07 4.95 5.00 4.74 4.97 21.4M
2025-07-04 4.54 4.83 4.54 4.82 24.5M
2025-07-03 4.70 4.80 4.54 4.62 22.8M
2025-07-02 4.43 5.05 4.34 4.58 106.4M
2025-06-30 4.05 4.18 4.04 4.04 13.7M
2025-06-27 4.16 4.18 3.89 3.97 28.4M
2025-06-26 3.71 4.35 3.71 4.14 108.5M
2025-06-25 3.70 3.78 3.55 3.70 21.4M
2025-06-24 3.47 3.62 3.42 3.58 19.8M
2025-06-23 3.16 3.50 3.10 3.42 26.7M
2025-06-20 3.05 3.20 3.05 3.17 20.5M
2025-06-19 3.17 3.17 3.02 3.05 10.9M
2025-06-18 2.77 3.20 2.77 3.17 41.0M
2025-06-17 3.38 3.42 3.24 3.25 13.1M
2025-06-16 3.30 3.31 3.22 3.29 4.7M
2025-06-13 3.43 3.43 3.31 3.31 5.5M
2025-06-12 3.53 3.59 3.43 3.43 6.2M
2025-06-11 3.47 3.60 3.47 3.53 8.9M
2025-06-10 3.31 3.58 3.31 3.47 19.6M
2025-06-09 3.23 3.35 3.23 3.31 10.3M
2025-06-06 3.39 3.42 3.21 3.22 10.9M
2025-06-05 3.38 3.44 3.30 3.39 6.8M
2025-06-04 3.32 3.45 3.22 3.39 16.7M
2025-06-03 3.32 3.35 3.28 3.31 7.4M
2025-06-02 3.35 3.38 3.28 3.30 3.3M
2025-05-30 3.43 3.44 3.32 3.35 6.1M
2025-05-29 3.33 3.48 3.25 3.43 10.5M
2025-05-28 3.52 3.75 3.30 3.33 24.1M
2025-05-27 3.44 3.57 3.43 3.45 4.2M
2025-05-26 3.43 3.47 3.38 3.44 2.9M
2025-05-23 3.45 3.51 3.38 3.43 6.2M
2025-05-22 3.55 3.60 3.44 3.47 7.7M
2025-05-21 3.70 3.75 3.54 3.58 9.3M
2025-05-20 3.60 3.78 3.56 3.70 10.9M
2025-05-19 3.83 4.10 3.64 3.70 27.6M
2025-05-16 3.20 4.49 3.17 3.84 90.9M
2025-05-15 3.09 3.31 3.05 3.16 21.2M
2025-05-14 3.00 3.11 2.95 3.10 10.4M
2025-05-13 2.95 3.04 2.93 2.99 6.1M
2025-05-12 2.82 3.04 2.82 3.01 17.7M
2025-05-09 2.83 3.23 2.78 2.82 46.2M
2025-05-08 3.54 3.65 3.52 3.57 4.8M
2025-05-07 3.40 3.57 3.36 3.54 18.4M
2025-05-06 3.28 3.39 3.23 3.38 9.0M
2025-05-02 3.25 3.28 3.15 3.23 3.0M
2025-04-30 3.29 3.33 3.19 3.24 5.3M
2025-04-29 3.29 3.37 3.20 3.31 17.5M
2025-04-28 3.69 3.69 3.11 3.28 30.4M
2025-04-25 3.66 4.04 3.65 3.80 7.5M
2025-04-24 3.64 3.64 3.51 3.58 2.1M
2025-04-23 3.45 3.60 3.45 3.54 2.7M
2025-04-22 3.36 3.45 3.36 3.42 1.1M
2025-04-17 3.41 3.45 3.37 3.42 0.9M
2025-04-16 3.46 3.46 3.35 3.37 2.4M
2025-04-15 3.58 3.59 3.48 3.49 0.8M
2025-04-14 3.63 3.63 3.55 3.57 1.4M
2025-04-11 3.60 3.60 3.48 3.54 1.8M
2025-04-10 3.48 3.65 3.48 3.60 4.5M
2025-04-09 3.32 3.42 3.20 3.41 6.1M
2025-04-08 3.35 3.47 3.34 3.39 3.7M
2025-04-07 3.65 3.66 3.26 3.29 11.1M
2025-04-03 3.91 3.92 3.85 3.92 1.4M
2025-04-02 3.90 3.95 3.87 3.92 1.1M
2025-04-01 3.82 3.92 3.82 3.86 2.4M
2025-03-31 4.00 4.01 3.78 3.81 7.5M
2025-03-28 4.11 4.18 4.05 4.11 2.0M
2025-03-27 4.07 4.15 4.04 4.09 0.7M
2025-03-26 4.15 4.15 4.04 4.07 1.5M
2025-03-25 4.11 4.11 4.04 4.05 2.2M
2025-03-24 4.14 4.15 4.06 4.10 6.3M
2025-03-21 4.21 4.27 4.10 4.14 8.2M
2025-03-20 4.12 4.40 4.12 4.27 2.9M
2025-03-19 4.36 4.38 4.31 4.34 1.5M
2025-03-18 4.27 4.38 4.24 4.36 4.0M
2025-03-17 4.25 4.30 4.21 4.28 3.3M
2025-03-14 4.21 4.21 4.05 4.17 2.6M
2025-03-13 4.08 4.15 4.04 4.07 2.8M
2025-03-12 4.11 4.20 4.05 4.12 3.6M
2025-03-11 4.20 4.20 4.09 4.18 6.0M
2025-03-10 4.29 4.29 4.18 4.25 1.8M
2025-03-07 4.25 4.39 4.20 4.30 3.6M
2025-03-06 4.22 4.30 4.22 4.29 3.1M
2025-03-05 4.23 4.26 4.15 4.22 3.8M
2025-03-04 4.32 4.34 4.15 4.20 2.7M
2025-03-03 4.20 4.69 4.20 4.32 13.3M
2025-02-28 4.10 4.14 4.01 4.02 2.5M
2025-02-27 4.09 4.12 4.02 4.11 3.7M
2025-02-26 3.94 4.08 3.92 4.06 2.8M
2025-02-25 4.08 4.08 3.95 3.96 3.6M
2025-02-24 4.05 4.18 4.02 4.11 3.6M
2025-02-21 4.11 4.11 3.98 4.05 2.4M
2025-02-20 4.08 4.12 4.04 4.06 1.9M
2025-02-19 4.16 4.16 4.06 4.08 1.9M
2025-02-18 4.13 4.19 4.09 4.15 2.8M
2025-02-17 4.10 4.18 4.08 4.13 2.6M
2025-02-14 4.01 4.12 4.01 4.05 2.7M
2025-02-13 3.86 4.12 3.85 4.01 5.1M
2025-02-12 3.85 3.86 3.80 3.85 4.2M
2025-02-11 3.95 3.95 3.82 3.83 3.9M
2025-02-10 3.97 3.98 3.91 3.93 2.9M
2025-02-07 3.96 4.00 3.90 3.95 2.1M
2025-02-06 3.93 4.01 3.89 3.92 3.1M
2025-02-05 4.02 4.04 3.91 3.92 3.3M
2025-02-04 4.12 4.14 4.02 4.02 1.9M
2025-02-03 4.32 4.32 4.10 4.12 1.1M
2025-01-28 4.18 4.34 4.16 4.32 1.1M
2025-01-27 4.16 4.22 4.15 4.18 1.8M
2025-01-24 4.01 4.16 4.01 4.11 1.8M
2025-01-23 4.16 4.16 3.99 4.01 3.7M
2025-01-22 4.25 4.25 4.08 4.08 3.8M
2025-01-21 4.26 4.29 4.23 4.24 1.6M
2025-01-20 4.20 4.33 4.20 4.25 2.7M
2025-01-17 4.23 4.24 4.17 4.19 1.7M
2025-01-16 4.31 4.39 4.20 4.24 2.3M
2025-01-15 4.36 4.36 4.27 4.30 1.9M
2025-01-14 4.32 4.39 4.26 4.31 3.0M
2025-01-13 4.23 4.28 4.20 4.24 1.7M
2025-01-10 4.26 4.28 4.20 4.27 1.3M
2025-01-09 4.35 4.48 4.26 4.26 2.4M
2025-01-08 4.45 4.46 4.31 4.35 1.9M
2025-01-07 4.52 4.52 4.42 4.46 2.4M
2025-01-06 4.44 4.58 4.43 4.52 1.8M
2025-01-03 4.46 4.46 4.36 4.43 2.9M
2025-01-02 4.47 4.47 4.36 4.37 1.3M