Melco International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.590	9.640	9.350	9.530	7.126	3,116,126
2023-02-21	9.730	9.890	9.500	9.590	7.171	2,617,291
2023-02-20	9.780	9.840	9.420	9.730	7.275	3,093,392
2023-02-17	9.930	9.940	9.730	9.780	7.313	3,267,253
2023-02-16	10.060	10.240	9.800	9.930	7.425	3,775,588
2023-02-15	10.200	10.200	9.840	10.020	7.492	5,001,852
2023-02-14	10.440	10.440	10.000	10.120	7.567	4,331,818
2023-02-13	10.300	10.360	9.920	10.280	7.687	2,512,995
2023-02-10	10.400	10.620	10.200	10.260	7.672	5,213,304
2023-02-09	9.580	10.560	9.400	10.460	7.821	15,137,290
2023-02-08	9.720	9.930	9.670	9.690	7.245	3,564,703
2023-02-07	10.140	10.280	9.700	9.720	7.268	5,601,673
2023-02-06	10.080	10.180	9.880	9.970	7.455	4,749,620
2023-02-03	10.300	10.300	10.040	10.240	7.657	4,273,097
2023-02-02	10.780	10.800	10.240	10.300	7.702	6,774,006
2023-02-01	10.260	10.800	10.100	10.660	7.971	12,253,728
2023-01-31	9.900	10.180	9.880	10.160	7.597	6,304,206
2023-01-30	10.680	10.680	9.900	9.960	7.447	11,088,331
2023-01-27	10.540	10.700	10.360	10.680	7.986	5,254,618
2023-01-26	11.420	11.420	10.220	10.340	7.732	12,524,905
2023-01-20	10.340	11.140	10.320	11.000	8.225	10,641,710
2023-01-19	10.560	10.560	10.220	10.300	7.702	3,942,810
2023-01-18	10.140	10.600	10.020	10.580	7.911	10,437,019
2023-01-17	10.500	10.500	10.000	10.140	7.582	6,874,204
2023-01-16	10.520	11.000	10.300	10.500	7.851	7,775,607
2023-01-13	10.380	10.660	10.260	10.520	7.866	9,597,136
2023-01-12	10.360	10.820	10.040	10.280	7.687	13,660,647
2023-01-11	10.720	10.940	10.220	10.360	7.746	17,044,454
2023-01-10	9.950	10.520	9.850	10.520	7.866	15,965,833
2023-01-09	9.230	9.920	9.230	9.920	7.417	17,515,752
2023-01-06	9.200	9.350	8.900	9.110	6.812	12,976,731
2023-01-05	9.180	9.420	9.010	9.200	6.879	15,037,641
2023-01-04	8.950	9.100	8.700	9.040	6.759	15,747,797
2023-01-03	8.620	9.080	8.390	8.870	6.632	18,842,714
2022-12-30	8.560	8.590	8.360	8.460	6.326	4,537,775
2022-12-29	8.280	8.580	8.200	8.380	6.266	6,363,587
2022-12-28	8.700	8.980	8.290	8.490	6.348	13,347,331
2022-12-23	8.300	8.360	8.110	8.280	6.191	6,065,329
2022-12-22	7.980	8.400	7.980	8.310	6.214	10,245,773
2022-12-21	7.960	8.110	7.820	7.980	5.967	5,257,161
2022-12-20	7.800	8.230	7.630	7.940	5.937	15,570,071
2022-12-19	8.700	8.760	7.820	7.920	5.922	19,713,290
2022-12-16	8.800	9.000	8.580	8.910	6.662	10,439,694
2022-12-15	8.960	8.960	8.560	8.820	6.595	7,392,711
2022-12-14	9.280	9.400	8.710	8.900	6.655	12,503,694
2022-12-13	8.970	9.260	8.760	9.200	6.879	12,056,977
2022-12-12	8.990	9.300	8.690	8.930	6.677	16,550,234
2022-12-09	9.080	9.350	8.350	8.990	6.722	36,025,374
2022-12-08	8.000	9.000	8.000	8.920	6.670	31,693,195
2022-12-07	8.010	8.990	7.640	7.700	5.758	32,369,287
2022-12-06	7.720	8.210	7.590	7.970	5.959	25,807,206
2022-12-05	7.120	7.950	7.040	7.880	5.892	27,268,334
2022-12-02	6.700	6.870	6.530	6.800	5.085	17,107,031
2022-12-01	6.680	6.930	6.520	6.550	4.898	25,588,888
2022-11-30	6.200	6.420	6.020	6.270	4.688	23,283,382
2022-11-29	5.550	6.190	5.440	6.180	4.621	22,321,101
2022-11-28	5.240	5.600	4.910	5.430	4.060	28,321,986
2022-11-25	5.090	5.120	4.910	5.020	3.754	3,127,965
2022-11-24	4.970	5.100	4.970	5.010	3.746	2,073,400
2022-11-23	4.940	5.090	4.800	5.010	3.746	5,615,719

← NewerPage 16 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.