Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.440 | 6.610 | 6.440 | 6.560 | 4.905 | 7,600,731 |
| 2024-05-14 | 6.560 | 6.560 | 6.420 | 6.440 | 4.815 | 3,110,778 |
| 2024-05-13 | 6.260 | 6.560 | 6.130 | 6.500 | 4.860 | 9,736,728 |
| 2024-05-10 | 6.370 | 6.370 | 6.150 | 6.260 | 4.681 | 3,565,492 |
| 2024-05-09 | 6.190 | 6.290 | 6.180 | 6.280 | 4.696 | 5,563,558 |
| 2024-05-08 | 6.210 | 6.210 | 6.100 | 6.160 | 4.606 | 4,489,631 |
| 2024-05-07 | 6.270 | 6.270 | 6.100 | 6.170 | 4.614 | 3,564,154 |
| 2024-05-06 | 6.480 | 6.480 | 6.120 | 6.200 | 4.636 | 6,499,732 |
| 2024-05-03 | 6.370 | 6.550 | 6.350 | 6.480 | 4.845 | 7,120,284 |
| 2024-05-02 | 5.930 | 6.500 | 5.900 | 6.360 | 4.756 | 14,513,757 |
| 2024-04-30 | 6.080 | 6.140 | 5.900 | 5.930 | 4.434 | 7,322,230 |
| 2024-04-29 | 5.430 | 6.270 | 5.430 | 6.080 | 4.546 | 25,523,263 |
| 2024-04-26 | 5.280 | 5.430 | 5.230 | 5.430 | 4.060 | 8,532,307 |
| 2024-04-25 | 5.250 | 5.420 | 5.210 | 5.290 | 3.956 | 3,801,275 |
| 2024-04-24 | 5.310 | 5.370 | 5.260 | 5.300 | 3.963 | 4,024,218 |
| 2024-04-23 | 5.160 | 5.350 | 5.140 | 5.310 | 3.970 | 5,770,854 |
| 2024-04-22 | 5.000 | 5.210 | 5.000 | 5.160 | 3.858 | 4,108,473 |
| 2024-04-19 | 5.100 | 5.100 | 4.950 | 5.000 | 3.739 | 4,058,990 |
| 2024-04-18 | 5.190 | 5.190 | 5.080 | 5.100 | 3.813 | 4,826,654 |
| 2024-04-17 | 5.210 | 5.210 | 4.900 | 5.190 | 3.881 | 7,228,613 |
| 2024-04-16 | 5.490 | 5.490 | 5.180 | 5.190 | 3.881 | 5,877,845 |
| 2024-04-15 | 5.700 | 5.700 | 5.460 | 5.490 | 4.105 | 5,139,604 |
| 2024-04-12 | 5.730 | 5.830 | 5.610 | 5.730 | 4.285 | 5,415,107 |
| 2024-04-11 | 5.770 | 5.770 | 5.580 | 5.700 | 4.262 | 6,372,135 |
| 2024-04-10 | 5.790 | 5.830 | 5.600 | 5.800 | 4.337 | 12,771,018 |
| 2024-04-09 | 5.250 | 5.750 | 5.210 | 5.590 | 4.180 | 17,993,696 |
| 2024-04-08 | 5.350 | 5.380 | 5.140 | 5.260 | 3.933 | 4,784,103 |
| 2024-04-05 | 5.150 | 5.340 | 5.120 | 5.260 | 3.933 | 6,872,866 |
| 2024-04-03 | 5.200 | 5.250 | 5.140 | 5.210 | 3.896 | 5,072,734 |
| 2024-04-02 | 4.970 | 5.270 | 4.970 | 5.210 | 3.896 | 8,047,098 |
| 2024-03-28 | 4.910 | 4.950 | 4.860 | 4.910 | 3.671 | 1,852,290 |
| 2024-03-27 | 4.910 | 4.960 | 4.850 | 4.900 | 3.664 | 3,047,252 |
| 2024-03-26 | 4.970 | 5.010 | 4.870 | 4.930 | 3.686 | 3,675,827 |
| 2024-03-25 | 5.030 | 5.030 | 4.860 | 4.970 | 3.716 | 3,866,405 |
| 2024-03-22 | 5.060 | 5.100 | 4.940 | 5.000 | 3.739 | 3,191,021 |
| 2024-03-21 | 5.080 | 5.130 | 5.010 | 5.110 | 3.821 | 4,028,230 |
| 2024-03-20 | 4.990 | 5.030 | 4.950 | 4.990 | 3.731 | 1,397,576 |
| 2024-03-19 | 4.950 | 5.080 | 4.930 | 4.970 | 3.716 | 1,170,203 |
| 2024-03-18 | 5.010 | 5.070 | 4.960 | 5.020 | 3.754 | 1,523,291 |
| 2024-03-15 | 5.060 | 5.060 | 4.890 | 4.990 | 3.731 | 5,648,482 |
| 2024-03-14 | 5.080 | 5.140 | 5.030 | 5.070 | 3.791 | 1,706,514 |
| 2024-03-13 | 5.200 | 5.230 | 5.050 | 5.060 | 3.784 | 1,476,483 |
| 2024-03-12 | 5.100 | 5.200 | 5.010 | 5.130 | 3.836 | 6,762,757 |
| 2024-03-11 | 4.910 | 5.040 | 4.910 | 5.010 | 3.746 | 1,853,628 |
| 2024-03-08 | 4.960 | 4.990 | 4.850 | 4.910 | 3.671 | 2,395,272 |
| 2024-03-07 | 5.110 | 5.110 | 4.930 | 4.960 | 3.709 | 2,107,732 |
| 2024-03-06 | 4.990 | 5.040 | 4.830 | 4.990 | 3.731 | 3,030,590 |
| 2024-03-05 | 4.900 | 4.990 | 4.770 | 4.840 | 3.619 | 4,568,945 |
| 2024-03-04 | 5.050 | 5.050 | 4.890 | 4.890 | 3.656 | 7,385,088 |
| 2024-03-01 | 5.090 | 5.170 | 4.960 | 5.050 | 3.776 | 5,397,721 |
| 2024-02-29 | 5.170 | 5.250 | 5.130 | 5.130 | 3.836 | 2,698,860 |
| 2024-02-28 | 5.310 | 5.400 | 5.140 | 5.170 | 3.866 | 3,350,171 |
| 2024-02-27 | 5.310 | 5.340 | 5.210 | 5.330 | 3.985 | 2,694,085 |
| 2024-02-26 | 5.330 | 5.400 | 5.320 | 5.320 | 3.978 | 1,233,077 |
| 2024-02-23 | 5.300 | 5.410 | 5.260 | 5.330 | 3.985 | 2,236,122 |
| 2024-02-22 | 5.400 | 5.450 | 5.270 | 5.350 | 4.000 | 3,724,641 |
| 2024-02-21 | 5.310 | 5.500 | 5.310 | 5.400 | 4.038 | 2,510,832 |
| 2024-02-20 | 5.410 | 5.450 | 5.320 | 5.430 | 4.060 | 1,448,399 |
| 2024-02-19 | 5.740 | 5.740 | 5.390 | 5.450 | 4.075 | 4,221,882 |
| 2024-02-16 | 5.680 | 5.880 | 5.680 | 5.780 | 4.322 | 8,219,904 |
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.