Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 5.250 | 5.350 | 5.200 | 5.280 | 3.948 | 2,569,267 |
| 2022-08-25 | 4.960 | 5.140 | 4.940 | 5.090 | 3.806 | 1,028,589 |
| 2022-08-24 | 5.080 | 5.110 | 4.960 | 4.960 | 3.709 | 1,749,311 |
| 2022-08-23 | 5.180 | 5.190 | 5.040 | 5.080 | 3.798 | 2,571,808 |
| 2022-08-22 | 5.210 | 5.260 | 5.130 | 5.160 | 3.858 | 1,199,642 |
| 2022-08-19 | 5.260 | 5.320 | 5.200 | 5.310 | 3.970 | 1,194,293 |
| 2022-08-18 | 5.300 | 5.300 | 5.130 | 5.250 | 3.926 | 1,368,180 |
| 2022-08-17 | 5.360 | 5.360 | 5.150 | 5.220 | 3.903 | 968,273 |
| 2022-08-16 | 5.290 | 5.320 | 5.100 | 5.160 | 3.858 | 1,254,475 |
| 2022-08-15 | 5.280 | 5.330 | 5.150 | 5.250 | 3.926 | 1,241,101 |
| 2022-08-12 | 5.370 | 5.400 | 5.210 | 5.280 | 3.948 | 2,551,747 |
| 2022-08-11 | 5.150 | 5.300 | 5.150 | 5.280 | 3.948 | 2,226,897 |
| 2022-08-10 | 5.130 | 5.150 | 5.000 | 5.130 | 3.836 | 1,904,449 |
| 2022-08-09 | 5.250 | 5.250 | 5.110 | 5.130 | 3.836 | 1,110,244 |
| 2022-08-08 | 5.210 | 5.320 | 5.110 | 5.250 | 3.926 | 1,330,707 |
| 2022-08-05 | 5.280 | 5.280 | 5.090 | 5.200 | 3.888 | 3,011,306 |
| 2022-08-04 | 5.220 | 5.250 | 5.070 | 5.190 | 3.881 | 2,046,809 |
| 2022-08-03 | 5.230 | 5.370 | 5.120 | 5.220 | 3.903 | 4,650,118 |
| 2022-08-02 | 5.340 | 5.340 | 5.070 | 5.180 | 3.873 | 3,338,135 |
| 2022-08-01 | 5.330 | 5.460 | 5.180 | 5.340 | 3.993 | 1,500,556 |
| 2022-07-29 | 5.600 | 5.600 | 5.300 | 5.330 | 3.985 | 2,399,284 |
| 2022-07-28 | 5.470 | 5.610 | 5.470 | 5.600 | 4.187 | 1,418,975 |
| 2022-07-27 | 5.450 | 5.550 | 5.400 | 5.470 | 4.090 | 1,015,082 |
| 2022-07-26 | 5.590 | 5.700 | 5.520 | 5.590 | 4.180 | 1,636,970 |
| 2022-07-25 | 5.590 | 5.610 | 5.460 | 5.590 | 4.180 | 1,627,608 |
| 2022-07-22 | 5.540 | 5.660 | 5.530 | 5.600 | 4.187 | 2,123,781 |
| 2022-07-21 | 5.390 | 5.580 | 5.310 | 5.500 | 4.113 | 4,334,496 |
| 2022-07-20 | 5.370 | 5.530 | 5.290 | 5.360 | 4.008 | 4,143,719 |
| 2022-07-19 | 5.360 | 5.360 | 5.220 | 5.310 | 3.970 | 1,277,211 |
| 2022-07-18 | 5.170 | 5.370 | 5.150 | 5.330 | 3.985 | 2,039,525 |
| 2022-07-15 | 5.310 | 5.380 | 5.170 | 5.180 | 3.873 | 1,670,405 |
| 2022-07-14 | 5.240 | 5.380 | 5.180 | 5.310 | 3.970 | 2,573,145 |
| 2022-07-13 | 5.130 | 5.300 | 5.130 | 5.240 | 3.918 | 2,792,478 |
| 2022-07-12 | 5.210 | 5.210 | 5.090 | 5.130 | 3.836 | 2,375,982 |
| 2022-07-11 | 5.360 | 5.360 | 5.150 | 5.210 | 3.896 | 3,687,194 |
| 2022-07-08 | 5.580 | 5.660 | 5.500 | 5.610 | 4.195 | 2,377,886 |
| 2022-07-07 | 5.350 | 5.570 | 5.270 | 5.460 | 4.083 | 2,118,433 |
| 2022-07-06 | 5.530 | 5.610 | 5.300 | 5.410 | 4.045 | 2,879,854 |
| 2022-07-05 | 5.580 | 5.630 | 5.460 | 5.550 | 4.150 | 2,056,912 |
| 2022-07-04 | 5.710 | 5.740 | 5.480 | 5.570 | 4.165 | 4,786,745 |
| 2022-06-30 | 5.920 | 6.090 | 5.750 | 5.800 | 4.337 | 6,030,112 |
| 2022-06-29 | 6.200 | 6.200 | 5.850 | 6.020 | 4.501 | 6,007,572 |
| 2022-06-28 | 5.690 | 6.260 | 5.470 | 6.230 | 4.658 | 9,464,735 |
| 2022-06-27 | 5.350 | 5.990 | 5.260 | 5.690 | 4.255 | 12,517,232 |
| 2022-06-24 | 5.020 | 5.270 | 4.980 | 5.250 | 3.926 | 5,485,989 |
| 2022-06-23 | 5.000 | 5.120 | 4.950 | 4.990 | 3.731 | 5,201,124 |
| 2022-06-22 | 5.170 | 5.190 | 4.960 | 5.030 | 3.761 | 7,085,512 |
| 2022-06-21 | 4.970 | 5.390 | 4.970 | 5.150 | 3.851 | 6,172,072 |
| 2022-06-20 | 5.080 | 5.080 | 4.880 | 5.050 | 3.776 | 4,638,662 |
| 2022-06-17 | 5.050 | 5.220 | 4.980 | 5.220 | 3.903 | 6,998,581 |
| 2022-06-16 | 5.340 | 5.370 | 5.070 | 5.090 | 3.806 | 2,953,111 |
| 2022-06-15 | 5.280 | 5.330 | 5.170 | 5.240 | 3.918 | 3,001,646 |
| 2022-06-14 | 5.100 | 5.300 | 5.050 | 5.240 | 3.918 | 3,554,792 |
| 2022-06-13 | 5.450 | 5.490 | 5.230 | 5.250 | 3.926 | 2,803,273 |
| 2022-06-10 | 5.600 | 5.740 | 5.550 | 5.660 | 4.232 | 2,566,458 |
| 2022-06-09 | 5.730 | 5.840 | 5.650 | 5.700 | 4.262 | 4,840,038 |
| 2022-06-08 | 5.470 | 5.780 | 5.470 | 5.690 | 4.255 | 3,324,458 |
| 2022-06-07 | 5.460 | 5.490 | 5.370 | 5.470 | 4.090 | 1,389,552 |
| 2022-06-06 | 5.420 | 5.530 | 5.330 | 5.480 | 4.098 | 4,819,186 |
| 2022-06-02 | 5.310 | 5.410 | 5.240 | 5.380 | 4.023 | 2,435,401 |
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.