Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.730 | 5.750 | 5.620 | 5.710 | 4.270 | 2,043,243 |
| 2024-02-14 | 5.460 | 5.800 | 5.460 | 5.710 | 4.270 | 2,559,588 |
| 2024-02-09 | 5.540 | 5.690 | 5.500 | 5.680 | 4.247 | 918,789 |
| 2024-02-08 | 5.570 | 5.680 | 5.510 | 5.610 | 4.195 | 3,080,018 |
| 2024-02-07 | 5.500 | 5.580 | 5.400 | 5.470 | 4.090 | 2,574,483 |
| 2024-02-06 | 5.290 | 5.520 | 5.290 | 5.460 | 4.083 | 2,252,171 |
| 2024-02-05 | 5.340 | 5.400 | 5.160 | 5.300 | 3.963 | 2,347,126 |
| 2024-02-02 | 5.400 | 5.610 | 5.260 | 5.340 | 3.993 | 2,661,681 |
| 2024-02-01 | 5.180 | 5.470 | 5.070 | 5.430 | 4.060 | 4,210,383 |
| 2024-01-31 | 5.170 | 5.290 | 5.080 | 5.080 | 3.798 | 4,773,426 |
| 2024-01-30 | 5.500 | 5.500 | 5.310 | 5.330 | 3.985 | 2,253,776 |
| 2024-01-29 | 5.810 | 5.940 | 5.410 | 5.500 | 4.113 | 5,907,395 |
| 2024-01-26 | 5.520 | 5.880 | 5.520 | 5.840 | 4.367 | 10,090,635 |
| 2024-01-25 | 5.240 | 5.570 | 5.120 | 5.520 | 4.127 | 5,565,431 |
| 2024-01-24 | 4.950 | 5.250 | 4.950 | 5.210 | 3.896 | 3,530,719 |
| 2024-01-23 | 4.700 | 4.980 | 4.690 | 4.920 | 3.679 | 4,416,074 |
| 2024-01-22 | 5.140 | 5.140 | 4.750 | 4.800 | 3.589 | 3,817,431 |
| 2024-01-19 | 5.110 | 5.150 | 4.930 | 5.000 | 3.739 | 3,083,094 |
| 2024-01-18 | 5.000 | 5.110 | 4.860 | 5.100 | 3.813 | 4,310,420 |
| 2024-01-17 | 5.360 | 5.360 | 4.930 | 4.950 | 3.701 | 7,266,729 |
| 2024-01-16 | 5.350 | 5.400 | 5.200 | 5.360 | 4.008 | 4,083,063 |
| 2024-01-15 | 5.330 | 5.360 | 5.210 | 5.350 | 4.000 | 3,610,943 |
| 2024-01-12 | 5.240 | 5.310 | 5.180 | 5.300 | 3.963 | 4,620,695 |
| 2024-01-11 | 5.220 | 5.290 | 5.080 | 5.240 | 3.918 | 5,837,921 |
| 2024-01-10 | 5.230 | 5.300 | 5.170 | 5.270 | 3.941 | 2,309,278 |
| 2024-01-09 | 5.190 | 5.320 | 5.180 | 5.310 | 3.970 | 2,432,050 |
| 2024-01-08 | 5.390 | 5.390 | 5.170 | 5.240 | 3.918 | 2,203,863 |
| 2024-01-05 | 5.520 | 5.540 | 5.350 | 5.360 | 4.008 | 2,649,377 |
| 2024-01-04 | 5.500 | 5.580 | 5.450 | 5.560 | 4.157 | 2,225,423 |
| 2024-01-03 | 5.580 | 5.600 | 5.470 | 5.500 | 4.113 | 3,411,023 |
| 2024-01-02 | 5.470 | 5.640 | 5.460 | 5.580 | 4.172 | 3,511,996 |
| 2023-12-29 | 5.500 | 5.540 | 5.320 | 5.470 | 4.090 | 3,131,909 |
| 2023-12-28 | 5.320 | 5.530 | 5.280 | 5.490 | 4.105 | 3,398,317 |
| 2023-12-27 | 5.370 | 5.390 | 5.300 | 5.340 | 3.993 | 1,176,505 |
| 2023-12-22 | 5.530 | 5.530 | 5.350 | 5.400 | 4.038 | 3,677,833 |
| 2023-12-21 | 5.380 | 5.490 | 5.250 | 5.470 | 4.090 | 2,337,764 |
| 2023-12-20 | 5.200 | 5.470 | 5.200 | 5.400 | 4.038 | 5,091,458 |
| 2023-12-19 | 5.210 | 5.210 | 5.140 | 5.200 | 3.888 | 2,474,178 |
| 2023-12-18 | 5.220 | 5.240 | 5.160 | 5.200 | 3.888 | 2,771,310 |
| 2023-12-15 | 5.230 | 5.300 | 5.170 | 5.230 | 3.911 | 4,452,184 |
| 2023-12-14 | 5.150 | 5.200 | 5.110 | 5.160 | 3.858 | 2,660,076 |
| 2023-12-13 | 5.190 | 5.190 | 5.030 | 5.100 | 3.813 | 3,550,513 |
| 2023-12-12 | 5.100 | 5.250 | 5.100 | 5.200 | 3.888 | 1,232,951 |
| 2023-12-11 | 5.190 | 5.200 | 5.080 | 5.160 | 3.858 | 1,783,789 |
| 2023-12-08 | 5.290 | 5.300 | 5.180 | 5.230 | 3.911 | 3,136,188 |
| 2023-12-07 | 5.280 | 5.300 | 5.180 | 5.220 | 3.903 | 1,953,932 |
| 2023-12-06 | 5.000 | 5.300 | 5.000 | 5.250 | 3.926 | 2,772,283 |
| 2023-12-05 | 5.270 | 5.280 | 5.060 | 5.150 | 3.851 | 3,445,126 |
| 2023-12-04 | 5.320 | 5.420 | 5.190 | 5.230 | 3.911 | 4,220,012 |
| 2023-12-01 | 5.120 | 5.350 | 4.990 | 5.220 | 3.903 | 6,868,073 |
| 2023-11-30 | 5.120 | 5.180 | 5.030 | 5.130 | 3.836 | 3,468,794 |
| 2023-11-29 | 5.380 | 5.380 | 5.100 | 5.110 | 3.821 | 3,885,129 |
| 2023-11-28 | 5.500 | 5.500 | 5.350 | 5.360 | 4.008 | 2,890,859 |
| 2023-11-27 | 5.560 | 5.560 | 5.410 | 5.500 | 4.113 | 1,349,430 |
| 2023-11-24 | 5.530 | 5.580 | 5.480 | 5.520 | 4.127 | 1,686,453 |
| 2023-11-23 | 5.650 | 5.650 | 5.420 | 5.600 | 4.187 | 2,569,133 |
| 2023-11-22 | 5.470 | 5.550 | 5.400 | 5.490 | 4.105 | 1,836,242 |
| 2023-11-21 | 5.650 | 5.720 | 5.470 | 5.540 | 4.142 | 3,888,071 |
| 2023-11-20 | 5.500 | 5.570 | 5.450 | 5.510 | 4.120 | 3,532,989 |
| 2023-11-17 | 5.390 | 5.450 | 5.320 | 5.390 | 4.030 | 3,451,011 |
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.