Melco International Development Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.505	2.525	2.390	2.430	2.430	8,023,513
2026-10-21	2.570	2.595	2.515	2.530	2.530	3,564,479
2026-10-20	2.610	2.620	2.565	2.585	2.585	2,363,000
2026-10-16	2.620	2.675	2.600	2.610	2.610	2,572,000
2026-10-15	2.600	2.615	2.535	2.585	2.585	6,471,210
2026-10-14	2.675	2.705	2.590	2.620	2.620	2,391,002
2026-10-13	2.635	2.690	2.580	2.675	2.675	4,123,751
2026-10-12	2.725	2.750	2.605	2.620	2.620	4,149,000
2026-10-09	2.635	2.735	2.635	2.725	2.725	4,514,500
2026-10-08	2.630	2.685	2.580	2.585	2.585	3,785,000
2026-10-07	2.660	2.675	2.590	2.595	2.595	2,563,000
2026-10-06	2.730	2.760	2.670	2.675	2.675	2,051,200
2026-10-05	2.685	2.730	2.615	2.730	2.730	2,723,002
2026-10-02	2.805	2.805	2.645	2.685	2.685	3,899,000
2026-09-30	2.845	2.845	2.770	2.820	2.820	3,820,000
2026-09-29	2.895	2.895	2.750	2.795	2.795	2,493,500
2026-09-28	2.900	2.900	2.750	2.780	2.780	6,184,000
2026-09-25	2.855	2.870	2.800	2.845	2.845	1,967,000
2026-09-24	2.885	2.935	2.840	2.915	2.915	3,792,500
2026-09-23	2.900	2.935	2.860	2.885	2.885	5,899,500
2026-09-22	2.925	2.930	2.865	2.880	2.880	2,337,046
2026-09-21	2.905	2.910	2.855	2.905	2.905	3,642,050
2026-09-18	2.905	2.920	2.870	2.900	2.900	3,718,390
2026-09-17	2.850	2.915	2.830	2.880	2.880	4,282,500
2026-09-16	3.015	3.015	2.870	2.885	2.885	6,023,000
2026-09-15	3.075	3.075	2.965	2.975	2.975	2,807,000
2026-09-14	3.195	3.195	3.025	3.040	3.040	2,488,116
2026-09-11	3.100	3.100	3.010	3.065	3.065	2,739,594
2026-09-10	3.200	3.200	3.110	3.145	3.145	2,179,512
2026-09-09	3.295	3.305	3.195	3.215	3.215	2,429,000
2026-09-08	3.175	3.330	3.160	3.305	3.305	3,378,958
2026-09-07	3.225	3.265	3.190	3.200	3.200	2,261,000
2026-09-04	3.150	3.240	3.130	3.225	3.225	3,356,773
2026-09-03	3.070	3.140	3.070	3.100	3.100	2,732,500
2026-09-02	3.030	3.090	2.960	3.090	3.090	3,383,000
2026-09-01	3.080	3.080	3.015	3.015	3.015	5,018,500
2026-08-31	3.095	3.140	3.020	3.085	3.085	4,803,000
2026-08-28	3.150	3.150	3.090	3.095	3.095	5,044,000
2026-08-27	3.300	3.300	3.135	3.150	3.150	3,631,000
2026-08-26	3.320	3.325	3.220	3.230	3.230	2,695,000
2026-08-25	3.375	3.375	3.240	3.265	3.265	3,492,000
2026-08-24	3.400	3.440	3.330	3.375	3.375	1,783,000
2026-08-21	3.370	3.400	3.340	3.400	3.400	1,309,000
2026-08-20	3.295	3.390	3.275	3.345	3.345	3,314,188
2026-08-19	3.330	3.330	3.220	3.230	3.230	6,931,000
2026-08-18	3.410	3.410	3.340	3.340	3.340	2,858,000
2026-08-17	3.380	3.455	3.360	3.395	3.395	3,831,093
2026-08-14	3.370	3.410	3.270	3.325	3.325	4,158,000
2026-08-13	3.510	3.595	3.430	3.440	3.440	1,955,420
2026-08-12	3.400	3.500	3.345	3.500	3.500	2,117,000
2026-08-11	3.440	3.475	3.390	3.405	3.405	1,269,867
2026-08-10	3.380	3.470	3.380	3.435	3.435	3,648,046
2026-08-07	3.515	3.515	3.380	3.380	3.380	3,679,000
2026-08-06	3.530	3.595	3.510	3.515	3.515	1,959,475
2026-08-05	3.535	3.575	3.505	3.570	3.570	1,905,002
2026-08-04	3.680	3.680	3.520	3.530	3.530	3,974,524
2026-08-03	3.680	3.680	3.580	3.640	3.640	3,691,062
2026-07-31	3.730	3.750	3.660	3.680	3.680	2,808,002
2026-07-30	3.780	3.810	3.700	3.800	3.800	3,259,000
2026-07-29	3.680	3.780	3.630	3.780	3.780	6,006,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-09	0.0301 HKD
2019-09-13	0.0611 HKD
2019-06-17	0.0235 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.