Melco International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	5.480	5.540	5.290	5.430	4.060	6,628,391
2023-11-15	5.340	5.500	5.290	5.470	4.090	10,307,803
2023-11-14	5.380	5.380	5.210	5.270	3.941	1,810,831
2023-11-13	5.280	5.320	5.240	5.300	3.963	3,108,796
2023-11-10	5.200	5.260	5.100	5.210	3.896	9,147,773
2023-11-09	5.360	5.400	5.300	5.340	3.993	3,918,831
2023-11-08	5.810	5.810	5.240	5.310	3.970	22,691,640
2023-11-07	5.840	5.950	5.740	5.810	4.344	5,276,286
2023-11-06	5.620	5.890	5.620	5.840	4.367	13,456,882
2023-11-03	5.380	5.550	5.360	5.460	4.083	5,681,917
2023-11-02	5.490	5.580	5.280	5.290	3.956	3,688,532
2023-11-01	5.330	5.450	5.300	5.400	4.038	2,284,937
2023-10-31	5.680	5.750	5.450	5.450	4.075	3,268,189
2023-10-30	5.570	5.750	5.560	5.680	4.247	3,338,536
2023-10-27	5.650	5.660	5.470	5.570	4.165	4,097,373
2023-10-26	5.540	5.620	5.390	5.580	4.172	1,335,388
2023-10-25	5.660	5.760	5.530	5.540	4.142	5,057,354
2023-10-24	5.570	5.660	5.460	5.530	4.135	1,956,406
2023-10-20	5.570	5.750	5.540	5.580	4.172	4,933,645
2023-10-19	5.430	5.760	5.310	5.750	4.299	10,267,746
2023-10-18	5.490	5.560	5.280	5.430	4.060	6,905,525
2023-10-17	5.540	5.680	5.450	5.550	4.150	6,565,546
2023-10-16	5.700	5.730	5.450	5.530	4.135	5,238,571
2023-10-13	5.860	5.860	5.560	5.700	4.262	7,949,468
2023-10-12	6.080	6.080	5.920	5.930	4.434	3,143,544
2023-10-11	6.170	6.170	5.940	5.980	4.471	5,590,711
2023-10-10	6.040	6.170	5.950	6.040	4.516	6,609,400
2023-10-09	6.130	6.130	5.990	6.010	4.494	1,443,449
2023-10-06	6.020	6.180	6.020	6.130	4.584	4,936,320
2023-10-05	5.990	6.290	5.970	6.000	4.486	5,241,198
2023-10-04	6.100	6.100	5.950	5.980	4.471	2,356,889
2023-10-03	6.200	6.280	5.960	6.150	4.599	4,982,902
2023-09-29	6.060	6.420	6.060	6.280	4.696	5,962,101
2023-09-28	6.180	6.180	6.000	6.060	4.531	4,837,086
2023-09-27	6.080	6.270	6.080	6.190	4.628	3,482,573
2023-09-26	6.090	6.210	6.040	6.170	4.614	3,740,690
2023-09-25	6.400	6.400	6.020	6.090	4.554	5,986,575
2023-09-22	6.180	6.420	6.100	6.400	4.785	4,103,207
2023-09-21	6.170	6.250	6.070	6.200	4.636	3,294,001
2023-09-20	6.260	6.340	6.150	6.170	4.614	3,521,358
2023-09-19	6.380	6.390	6.260	6.340	4.741	7,068,126
2023-09-18	6.430	6.450	6.330	6.380	4.771	3,997,403
2023-09-15	6.520	6.520	6.320	6.450	4.823	3,764,525
2023-09-14	6.500	6.500	6.300	6.400	4.785	5,625,689
2023-09-13	6.520	6.680	6.430	6.450	4.823	5,200,108
2023-09-12	6.480	6.570	6.250	6.550	4.898	4,242,606
2023-09-11	6.440	6.440	6.210	6.340	4.741	6,746,014
2023-09-07	6.550	6.550	6.320	6.450	4.823	9,933,492
2023-09-06	6.650	6.680	6.430	6.590	4.928	9,431,568
2023-09-05	7.020	7.020	6.560	6.650	4.972	37,093,215
2023-09-04	7.080	7.220	6.980	7.140	5.339	11,301,596
2023-08-31	7.160	7.310	7.030	7.080	5.294	2,311,016
2023-08-30	7.360	7.360	7.150	7.200	5.384	2,780,441
2023-08-29	7.160	7.330	7.090	7.290	5.451	3,162,936
2023-08-28	7.330	7.430	7.100	7.100	5.309	1,676,958
2023-08-25	7.100	7.140	7.020	7.040	5.264	2,969,415
2023-08-24	7.040	7.220	6.950	7.170	5.361	3,235,155
2023-08-23	6.940	7.080	6.810	6.900	5.159	1,547,365
2023-08-22	6.810	6.960	6.810	6.940	5.189	2,896,795
2023-08-21	7.000	7.030	6.700	6.740	5.040	4,011,379

← NewerPage 13 of 21 · 1,229 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.