Melco International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	7.850	7.850	7.680	7.690	5.750	1,793,445
2023-05-22	7.840	7.970	7.820	7.820	5.847	2,047,550
2023-05-19	7.800	7.940	7.700	7.840	5.862	9,264,126
2023-05-18	7.910	8.050	7.830	7.840	5.862	3,389,253
2023-05-17	8.020	8.070	7.810	7.810	5.840	4,770,483
2023-05-16	8.010	8.250	8.000	8.080	6.042	2,662,751
2023-05-15	8.050	8.050	7.810	7.890	5.900	2,331,305
2023-05-12	8.010	8.050	7.870	7.900	5.907	2,785,867
2023-05-11	8.040	8.070	7.830	7.980	5.967	5,457,306
2023-05-10	8.000	8.230	7.840	8.120	6.072	2,583,577
2023-05-09	8.330	8.330	7.990	8.000	5.982	5,058,023
2023-05-08	8.500	8.570	8.200	8.220	6.146	3,010,473
2023-05-05	8.370	8.470	8.280	8.380	6.266	3,774,125
2023-05-04	8.740	8.740	8.270	8.360	6.251	7,630,617
2023-05-03	9.310	9.330	8.460	8.760	6.550	8,154,758
2023-05-02	9.230	9.470	9.190	9.390	7.021	5,925,772
2023-04-28	8.990	9.100	8.910	9.060	6.774	3,541,418
2023-04-27	9.090	9.130	8.870	8.900	6.655	3,583,546
2023-04-26	9.010	9.100	8.800	9.070	6.782	3,114,790
2023-04-25	9.340	9.340	8.980	9.010	6.737	4,315,769
2023-04-24	9.480	9.480	9.160	9.340	6.984	3,178,985
2023-04-21	9.650	9.670	9.290	9.390	7.021	4,020,205
2023-04-20	9.610	9.790	9.490	9.580	7.163	8,089,894
2023-04-19	9.580	9.750	9.420	9.490	7.096	5,463,788
2023-04-18	9.330	9.460	9.250	9.380	7.014	3,274,608
2023-04-17	9.130	9.580	9.060	9.490	7.096	5,170,364
2023-04-14	9.360	9.410	9.030	9.130	6.827	2,630,653
2023-04-13	9.100	9.170	8.930	9.160	6.849	2,535,698
2023-04-12	9.440	9.440	9.150	9.150	6.842	3,459,171
2023-04-11	9.410	9.560	9.350	9.460	7.074	3,335,460
2023-04-06	9.540	9.540	9.210	9.370	7.006	3,899,840
2023-04-04	9.650	9.750	9.420	9.540	7.133	4,081,766
2023-04-03	9.410	9.690	9.400	9.650	7.216	7,327,580
2023-03-31	8.730	9.280	8.730	9.150	6.842	8,437,617
2023-03-30	8.720	8.760	8.610	8.730	6.528	3,657,772
2023-03-29	8.800	8.960	8.620	8.690	6.498	6,225,568
2023-03-28	8.840	8.840	8.410	8.730	6.528	6,557,241
2023-03-27	8.700	8.910	8.560	8.600	6.430	3,512,122
2023-03-24	8.900	8.960	8.720	8.740	6.535	2,541,048
2023-03-23	8.950	8.950	8.680	8.870	6.632	5,432,493
2023-03-22	8.610	8.970	8.610	8.950	6.692	4,362,576
2023-03-21	8.660	8.730	8.510	8.700	6.505	5,036,637
2023-03-20	8.700	8.840	8.410	8.520	6.371	6,690,981
2023-03-17	8.750	9.000	8.750	8.830	6.602	5,541,207
2023-03-16	8.840	8.880	8.610	8.690	6.498	4,596,622
2023-03-15	9.000	9.160	8.860	8.930	6.677	4,438,616
2023-03-14	9.150	9.180	8.710	8.770	6.558	6,693,655
2023-03-13	8.700	9.260	8.700	9.150	6.842	9,034,795
2023-03-10	9.010	9.040	8.650	8.700	6.505	8,374,759
2023-03-09	9.340	9.440	9.100	9.210	6.887	5,554,865
2023-03-08	9.710	9.720	9.250	9.340	6.984	6,999,919
2023-03-07	10.060	10.180	9.620	9.720	7.268	7,168,429
2023-03-06	10.180	10.300	10.000	10.060	7.522	3,898,200
2023-03-03	10.500	10.520	10.100	10.180	7.612	6,062,404
2023-03-02	10.420	10.640	10.140	10.240	7.657	7,956,489
2023-03-01	9.830	10.500	9.730	10.420	7.791	13,321,779
2023-02-28	9.600	10.160	9.570	9.680	7.238	3,758,312
2023-02-27	9.710	9.850	9.500	9.800	7.328	3,643,060
2023-02-24	9.510	10.000	9.510	9.710	7.260	4,105,799
2023-02-23	9.610	9.980	9.610	9.770	7.305	5,474,031

← NewerPage 15 of 21 · 1,234 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.