Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.150 | 5.170 | 4.860 | 4.940 | 3.694 | 11,061,586 |
| 2022-11-21 | 5.690 | 5.690 | 5.100 | 5.150 | 3.851 | 14,045,563 |
| 2022-11-18 | 5.920 | 5.930 | 5.680 | 5.720 | 4.277 | 9,950,731 |
| 2022-11-17 | 6.020 | 6.020 | 5.730 | 5.830 | 4.359 | 13,942,450 |
| 2022-11-16 | 6.120 | 6.140 | 5.850 | 5.990 | 4.479 | 12,684,062 |
| 2022-11-15 | 5.420 | 6.030 | 5.390 | 6.000 | 4.486 | 20,830,295 |
| 2022-11-14 | 5.360 | 5.550 | 5.250 | 5.420 | 4.053 | 18,656,776 |
| 2022-11-11 | 5.320 | 5.350 | 5.030 | 5.240 | 3.918 | 18,348,814 |
| 2022-11-10 | 5.000 | 5.070 | 4.830 | 4.990 | 3.731 | 5,613,600 |
| 2022-11-09 | 5.190 | 5.360 | 4.970 | 5.110 | 3.821 | 6,068,908 |
| 2022-11-08 | 5.100 | 5.420 | 5.060 | 5.190 | 3.881 | 6,289,896 |
| 2022-11-07 | 4.900 | 5.180 | 4.830 | 5.100 | 3.813 | 9,537,139 |
| 2022-11-04 | 4.840 | 5.100 | 4.820 | 4.970 | 3.716 | 13,665,622 |
| 2022-11-03 | 4.650 | 4.950 | 4.650 | 4.810 | 3.597 | 5,504,846 |
| 2022-11-02 | 4.600 | 5.000 | 4.440 | 4.910 | 3.671 | 16,598,527 |
| 2022-11-01 | 4.140 | 4.650 | 4.130 | 4.580 | 3.425 | 14,752,924 |
| 2022-10-31 | 3.960 | 4.260 | 3.820 | 4.100 | 3.066 | 7,127,105 |
| 2022-10-28 | 4.150 | 4.180 | 3.950 | 3.960 | 2.961 | 6,152,145 |
| 2022-10-27 | 4.130 | 4.360 | 4.130 | 4.180 | 3.126 | 7,826,562 |
| 2022-10-26 | 3.900 | 4.360 | 3.900 | 4.110 | 3.073 | 13,259,433 |
| 2022-10-25 | 4.220 | 4.300 | 3.900 | 4.020 | 3.006 | 11,899,598 |
| 2022-10-24 | 4.600 | 4.690 | 4.150 | 4.220 | 3.155 | 9,897,288 |
| 2022-10-21 | 4.600 | 4.740 | 4.500 | 4.550 | 3.402 | 6,816,829 |
| 2022-10-20 | 4.790 | 4.790 | 4.390 | 4.580 | 3.425 | 13,032,347 |
| 2022-10-19 | 5.140 | 5.140 | 4.770 | 4.790 | 3.582 | 8,889,790 |
| 2022-10-18 | 5.360 | 5.500 | 5.060 | 5.140 | 3.843 | 6,999,049 |
| 2022-10-17 | 5.500 | 5.500 | 5.260 | 5.360 | 4.008 | 3,272,240 |
| 2022-10-14 | 5.560 | 5.760 | 5.500 | 5.500 | 4.113 | 7,790,447 |
| 2022-10-13 | 5.750 | 5.750 | 5.380 | 5.460 | 4.083 | 4,249,034 |
| 2022-10-12 | 5.810 | 5.810 | 5.450 | 5.580 | 4.172 | 4,511,163 |
| 2022-10-11 | 6.020 | 6.020 | 5.650 | 5.780 | 4.322 | 4,371,339 |
| 2022-10-10 | 6.380 | 6.450 | 5.830 | 5.950 | 4.449 | 8,477,871 |
| 2022-10-07 | 6.370 | 6.500 | 6.280 | 6.450 | 4.823 | 7,140,476 |
| 2022-10-06 | 6.580 | 6.580 | 6.260 | 6.330 | 4.733 | 7,519,762 |
| 2022-10-05 | 6.400 | 6.600 | 6.370 | 6.570 | 4.913 | 10,057,495 |
| 2022-10-03 | 6.100 | 6.160 | 5.950 | 6.090 | 4.554 | 3,945,445 |
| 2022-09-30 | 6.000 | 6.230 | 5.960 | 6.100 | 4.561 | 4,169,392 |
| 2022-09-29 | 6.450 | 6.580 | 5.930 | 6.000 | 4.486 | 5,574,391 |
| 2022-09-28 | 6.550 | 6.620 | 6.270 | 6.430 | 4.808 | 7,005,402 |
| 2022-09-27 | 6.070 | 6.720 | 6.070 | 6.550 | 4.898 | 15,875,398 |
| 2022-09-26 | 6.150 | 6.290 | 5.880 | 6.000 | 4.486 | 13,547,932 |
| 2022-09-23 | 5.710 | 5.740 | 5.530 | 5.700 | 4.262 | 7,748,057 |
| 2022-09-22 | 5.800 | 5.890 | 5.660 | 5.890 | 4.404 | 5,379,131 |
| 2022-09-21 | 6.150 | 6.150 | 5.800 | 5.950 | 4.449 | 8,104,314 |
| 2022-09-20 | 5.410 | 6.250 | 5.370 | 6.150 | 4.599 | 14,054,162 |
| 2022-09-19 | 5.400 | 5.550 | 5.300 | 5.360 | 4.008 | 2,395,540 |
| 2022-09-16 | 5.200 | 5.760 | 5.200 | 5.450 | 4.075 | 7,476,164 |
| 2022-09-15 | 5.180 | 5.320 | 5.160 | 5.230 | 3.911 | 3,756,873 |
| 2022-09-14 | 5.070 | 5.170 | 4.980 | 5.150 | 3.851 | 2,320,773 |
| 2022-09-13 | 4.890 | 5.210 | 4.890 | 5.100 | 3.813 | 4,209,501 |
| 2022-09-09 | 4.630 | 4.910 | 4.630 | 4.890 | 3.656 | 2,158,186 |
| 2022-09-08 | 4.700 | 4.710 | 4.620 | 4.690 | 3.507 | 3,122,948 |
| 2022-09-07 | 4.710 | 4.710 | 4.620 | 4.700 | 3.514 | 2,473,218 |
| 2022-09-06 | 4.820 | 4.830 | 4.690 | 4.780 | 3.574 | 2,277,715 |
| 2022-09-05 | 4.990 | 4.990 | 4.810 | 4.810 | 3.597 | 2,566,458 |
| 2022-09-02 | 4.950 | 5.050 | 4.950 | 5.020 | 3.754 | 2,411,029 |
| 2022-09-01 | 5.120 | 5.160 | 4.900 | 4.940 | 3.694 | 5,211,957 |
| 2022-08-31 | 5.230 | 5.320 | 5.140 | 5.180 | 3.873 | 1,468,592 |
| 2022-08-30 | 5.250 | 5.300 | 5.210 | 5.270 | 3.941 | 2,353,947 |
| 2022-08-29 | 5.210 | 5.260 | 5.140 | 5.250 | 3.926 | 2,448,902 |
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.