Melco International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	7.200	7.200	6.920	7.040	5.264	4,591,540
2023-08-17	7.060	7.220	6.770	7.150	5.346	9,008,684
2023-08-16	7.100	7.130	6.980	7.060	5.279	4,422,761
2023-08-15	7.700	7.700	7.000	7.180	5.369	27,003,316
2023-08-14	7.710	7.750	7.520	7.660	5.728	2,229,435
2023-08-11	8.020	8.060	7.750	7.800	5.832	2,924,296
2023-08-10	8.030	8.130	7.950	8.050	6.019	2,804,515
2023-08-09	8.020	8.130	7.970	8.130	6.079	3,657,772
2023-08-08	8.220	8.240	8.080	8.100	6.057	1,854,965
2023-08-07	8.250	8.320	8.100	8.220	6.146	1,451,072
2023-08-04	8.250	8.440	8.200	8.330	6.229	3,292,848
2023-08-03	8.080	8.390	7.850	8.250	6.169	3,561,413
2023-08-02	8.300	8.300	7.970	8.040	6.012	3,165,611
2023-08-01	8.300	8.330	8.100	8.300	6.206	3,254,622
2023-07-31	8.310	8.510	8.200	8.210	6.139	4,121,847
2023-07-28	8.090	8.300	8.090	8.190	6.124	2,633,146
2023-07-27	8.140	8.340	8.100	8.240	6.161	4,119,982
2023-07-26	8.150	8.150	7.930	8.090	6.049	3,556,130
2023-07-25	7.880	8.150	7.760	8.100	6.057	9,872,654
2023-07-24	7.590	7.760	7.500	7.650	5.720	1,801,469
2023-07-21	7.590	7.640	7.500	7.580	5.668	3,660,447
2023-07-20	7.630	7.730	7.510	7.560	5.653	3,597,589
2023-07-19	7.710	7.710	7.510	7.690	5.750	2,634,666
2023-07-18	7.970	7.980	7.590	7.840	5.862	5,335,243
2023-07-14	7.900	8.120	7.880	7.990	5.974	4,675,610
2023-07-13	7.760	7.990	7.760	7.900	5.907	4,654,398
2023-07-12	7.700	7.780	7.630	7.730	5.780	2,619,954
2023-07-11	7.340	7.890	7.340	7.700	5.758	6,219,976
2023-07-10	7.210	7.480	7.210	7.340	5.488	1,355,114
2023-07-07	7.240	7.340	7.100	7.160	5.354	5,040,637
2023-07-06	7.460	7.470	7.200	7.290	5.451	2,640,416
2023-07-05	7.580	7.580	7.430	7.520	5.623	1,778,734
2023-07-04	7.540	7.650	7.470	7.580	5.668	1,520,617
2023-07-03	7.400	7.640	7.350	7.610	5.690	2,270,894
2023-06-30	7.370	7.470	7.230	7.280	5.443	2,664,887
2023-06-29	7.540	7.540	7.290	7.290	5.451	2,867,372
2023-06-28	7.500	7.700	7.310	7.600	5.683	4,259,599
2023-06-27	7.380	7.570	7.320	7.500	5.608	3,084,082
2023-06-26	7.900	7.920	7.390	7.460	5.578	8,231,658
2023-06-23	8.040	8.140	7.850	7.940	5.937	3,442,576
2023-06-21	8.400	8.400	7.920	8.030	6.004	4,430,490
2023-06-20	8.010	8.500	8.010	8.370	6.258	6,907,894
2023-06-19	7.950	8.010	7.850	7.990	5.974	2,320,378
2023-06-16	7.900	8.150	7.830	8.010	5.989	6,585,327
2023-06-15	7.810	7.980	7.710	7.950	5.944	3,263,277
2023-06-14	7.780	7.880	7.710	7.810	5.840	2,336,427
2023-06-13	7.620	7.770	7.610	7.760	5.802	2,494,936
2023-06-12	7.680	7.760	7.540	7.720	5.772	1,979,704
2023-06-09	7.660	7.860	7.620	7.680	5.743	2,268,220
2023-06-08	7.830	7.860	7.520	7.750	5.795	4,048,291
2023-06-07	7.710	7.860	7.710	7.830	5.855	3,311,119
2023-06-06	7.480	7.700	7.480	7.570	5.660	1,761,580
2023-06-05	7.520	7.680	7.500	7.610	5.690	1,620,787
2023-06-02	7.270	7.620	7.250	7.520	5.623	3,977,441
2023-06-01	7.210	7.470	7.200	7.230	5.406	3,659,109
2023-05-31	7.240	7.240	7.030	7.210	5.391	4,408,435
2023-05-30	7.160	7.360	7.120	7.240	5.414	4,440,147
2023-05-29	7.310	7.440	7.150	7.160	5.354	2,674,782
2023-05-25	7.350	7.350	7.100	7.240	5.414	3,915,889
2023-05-24	7.600	7.600	7.200	7.230	5.406	5,523,436

← NewerPage 14 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.