Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.270 | 4.270 | 4.150 | 4.200 | 3.140 | 1,477,820 |
| 2024-08-09 | 4.170 | 4.400 | 4.170 | 4.270 | 3.193 | 3,403,667 |
| 2024-08-08 | 4.200 | 4.200 | 4.030 | 4.150 | 3.103 | 3,139,845 |
| 2024-08-07 | 4.240 | 4.340 | 4.190 | 4.210 | 3.148 | 4,176,681 |
| 2024-08-06 | 4.270 | 4.400 | 4.170 | 4.280 | 3.200 | 3,938,624 |
| 2024-08-05 | 4.410 | 4.410 | 4.160 | 4.270 | 3.193 | 6,188,121 |
| 2024-08-02 | 4.570 | 4.570 | 4.400 | 4.410 | 3.298 | 2,781,779 |
| 2024-08-01 | 4.590 | 4.630 | 4.490 | 4.570 | 3.417 | 4,517,716 |
| 2024-07-31 | 4.580 | 4.640 | 4.520 | 4.590 | 3.432 | 2,451,912 |
| 2024-07-30 | 4.690 | 4.690 | 4.530 | 4.540 | 3.395 | 2,452,780 |
| 2024-07-29 | 4.780 | 4.780 | 4.670 | 4.670 | 3.492 | 3,736,678 |
| 2024-07-26 | 4.880 | 4.880 | 4.650 | 4.660 | 3.484 | 3,676,495 |
| 2024-07-25 | 4.800 | 4.840 | 4.720 | 4.780 | 3.574 | 2,965,002 |
| 2024-07-24 | 4.890 | 4.890 | 4.810 | 4.840 | 3.619 | 1,814,843 |
| 2024-07-23 | 4.900 | 4.900 | 4.840 | 4.860 | 3.634 | 2,401,959 |
| 2024-07-22 | 4.940 | 4.950 | 4.850 | 4.900 | 3.664 | 1,697,153 |
| 2024-07-19 | 4.990 | 5.000 | 4.880 | 4.900 | 3.664 | 5,427,144 |
| 2024-07-18 | 5.060 | 5.060 | 4.970 | 5.010 | 3.746 | 3,360,870 |
| 2024-07-17 | 5.100 | 5.130 | 5.060 | 5.060 | 3.784 | 1,559,385 |
| 2024-07-16 | 5.080 | 5.090 | 5.020 | 5.080 | 3.798 | 1,092,241 |
| 2024-07-15 | 5.210 | 5.210 | 5.070 | 5.090 | 3.806 | 1,889,737 |
| 2024-07-12 | 5.250 | 5.340 | 5.200 | 5.280 | 3.948 | 2,368,950 |
| 2024-07-11 | 5.140 | 5.240 | 5.030 | 5.220 | 3.903 | 2,913,612 |
| 2024-07-10 | 5.110 | 5.110 | 5.020 | 5.030 | 3.761 | 2,570,471 |
| 2024-07-09 | 5.100 | 5.130 | 5.010 | 5.110 | 3.821 | 1,591,498 |
| 2024-07-08 | 5.190 | 5.190 | 5.050 | 5.090 | 3.806 | 1,303,959 |
| 2024-07-05 | 5.250 | 5.300 | 5.180 | 5.230 | 3.911 | 1,666,393 |
| 2024-07-04 | 5.380 | 5.420 | 5.280 | 5.310 | 3.970 | 1,111,374 |
| 2024-07-03 | 5.240 | 5.390 | 5.220 | 5.370 | 4.015 | 1,670,405 |
| 2024-07-02 | 5.250 | 5.320 | 5.180 | 5.250 | 3.926 | 2,439,406 |
| 2024-06-28 | 5.440 | 5.440 | 5.220 | 5.250 | 3.926 | 1,592,836 |
| 2024-06-27 | 5.460 | 5.470 | 5.250 | 5.340 | 3.993 | 3,947,986 |
| 2024-06-26 | 5.490 | 5.550 | 5.350 | 5.460 | 4.083 | 2,501,888 |
| 2024-06-25 | 5.570 | 5.580 | 5.430 | 5.480 | 4.098 | 1,439,036 |
| 2024-06-24 | 5.540 | 5.580 | 5.410 | 5.490 | 4.105 | 2,058,249 |
| 2024-06-21 | 5.650 | 5.670 | 5.550 | 5.560 | 4.157 | 3,697,894 |
| 2024-06-20 | 5.880 | 5.880 | 5.610 | 5.670 | 4.240 | 1,983,355 |
| 2024-06-19 | 5.820 | 5.860 | 5.770 | 5.850 | 4.374 | 1,617,580 |
| 2024-06-18 | 5.920 | 5.930 | 5.670 | 5.780 | 4.322 | 1,840,254 |
| 2024-06-17 | 6.010 | 6.010 | 5.800 | 5.840 | 4.367 | 1,639,645 |
| 2024-06-14 | 5.960 | 6.040 | 5.890 | 6.010 | 4.494 | 1,984,088 |
| 2024-06-13 | 5.900 | 6.010 | 5.860 | 5.960 | 4.456 | 2,332,005 |
| 2024-06-12 | 6.070 | 6.070 | 5.850 | 5.900 | 4.412 | 3,777,570 |
| 2024-06-11 | 6.140 | 6.340 | 6.000 | 6.110 | 4.569 | 3,654,428 |
| 2024-06-07 | 6.230 | 6.290 | 6.150 | 6.200 | 4.636 | 2,845,974 |
| 2024-06-06 | 6.320 | 6.360 | 6.170 | 6.240 | 4.666 | 2,631,991 |
| 2024-06-05 | 6.250 | 6.350 | 6.230 | 6.310 | 4.718 | 2,174,602 |
| 2024-06-04 | 6.260 | 6.300 | 6.150 | 6.220 | 4.651 | 6,514,441 |
| 2024-06-03 | 6.310 | 6.340 | 6.200 | 6.250 | 4.673 | 3,311,387 |
| 2024-05-31 | 6.270 | 6.410 | 6.120 | 6.160 | 4.606 | 6,807,195 |
| 2024-05-30 | 6.300 | 6.390 | 6.180 | 6.190 | 4.628 | 6,357,970 |
| 2024-05-29 | 6.200 | 6.360 | 6.200 | 6.300 | 4.711 | 3,376,565 |
| 2024-05-28 | 6.430 | 6.480 | 6.330 | 6.400 | 4.785 | 3,330,110 |
| 2024-05-27 | 6.360 | 6.480 | 6.180 | 6.310 | 4.718 | 6,632,135 |
| 2024-05-24 | 6.600 | 6.600 | 6.250 | 6.470 | 4.838 | 22,702,258 |
| 2024-05-23 | 6.590 | 6.700 | 6.470 | 6.660 | 4.980 | 4,078,746 |
| 2024-05-22 | 6.520 | 6.600 | 6.450 | 6.590 | 4.928 | 11,670,097 |
| 2024-05-21 | 6.780 | 6.780 | 6.470 | 6.520 | 4.875 | 9,590,450 |
| 2024-05-20 | 6.700 | 6.950 | 6.610 | 6.660 | 4.980 | 13,454,181 |
| 2024-05-17 | 6.600 | 6.740 | 6.550 | 6.700 | 5.010 | 7,739,497 |
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.