Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 5.370 | 5.380 | 5.200 | 5.340 | 3.993 | 2,510,288 |
| 2022-05-31 | 5.330 | 5.380 | 5.200 | 5.380 | 4.023 | 3,271,265 |
| 2022-05-30 | 4.910 | 5.270 | 4.910 | 5.200 | 3.888 | 3,030,601 |
| 2022-05-27 | 4.900 | 5.000 | 4.900 | 4.910 | 3.671 | 2,321,916 |
| 2022-05-26 | 4.930 | 4.930 | 4.800 | 4.830 | 3.612 | 3,427,740 |
| 2022-05-25 | 4.880 | 4.980 | 4.820 | 4.920 | 3.679 | 2,820,563 |
| 2022-05-24 | 5.110 | 5.170 | 4.930 | 4.940 | 3.694 | 3,459,835 |
| 2022-05-23 | 5.370 | 5.370 | 5.060 | 5.110 | 3.821 | 1,209,064 |
| 2022-05-20 | 5.150 | 5.260 | 5.150 | 5.240 | 3.918 | 2,123,316 |
| 2022-05-19 | 5.120 | 5.170 | 5.040 | 5.100 | 3.813 | 2,926,217 |
| 2022-05-18 | 5.390 | 5.400 | 5.240 | 5.310 | 3.970 | 1,508,580 |
| 2022-05-17 | 5.300 | 5.420 | 5.270 | 5.400 | 4.038 | 1,928,522 |
| 2022-05-16 | 5.290 | 5.330 | 5.110 | 5.220 | 3.903 | 4,553,177 |
| 2022-05-13 | 5.080 | 5.200 | 4.990 | 5.050 | 3.776 | 4,066,272 |
| 2022-05-12 | 5.260 | 5.290 | 4.920 | 5.010 | 3.746 | 5,010,318 |
| 2022-05-11 | 5.400 | 5.430 | 5.260 | 5.290 | 3.956 | 5,698,635 |
| 2022-05-10 | 5.690 | 5.690 | 5.340 | 5.360 | 4.008 | 4,935,214 |
| 2022-05-06 | 5.980 | 5.980 | 5.730 | 5.750 | 4.299 | 3,438,790 |
| 2022-05-05 | 6.240 | 6.330 | 6.050 | 6.050 | 4.524 | 1,263,842 |
| 2022-05-04 | 6.460 | 6.460 | 6.150 | 6.190 | 4.628 | 995,224 |
| 2022-05-03 | 6.300 | 6.440 | 6.150 | 6.300 | 4.711 | 2,085,918 |
| 2022-04-29 | 6.130 | 6.350 | 6.050 | 6.300 | 4.711 | 3,787,865 |
| 2022-04-28 | 6.120 | 6.160 | 6.000 | 6.130 | 4.584 | 920,127 |
| 2022-04-27 | 5.900 | 6.180 | 5.760 | 6.120 | 4.576 | 1,999,404 |
| 2022-04-26 | 5.990 | 6.240 | 5.970 | 5.990 | 4.479 | 1,781,408 |
| 2022-04-25 | 6.200 | 6.200 | 5.880 | 5.910 | 4.419 | 2,546,398 |
| 2022-04-22 | 6.150 | 6.220 | 6.010 | 6.170 | 4.614 | 2,985,731 |
| 2022-04-21 | 6.580 | 6.580 | 6.200 | 6.250 | 4.673 | 2,381,898 |
| 2022-04-20 | 6.360 | 6.870 | 6.360 | 6.600 | 4.935 | 3,519,595 |
| 2022-04-19 | 6.600 | 6.660 | 6.280 | 6.280 | 4.696 | 3,680,688 |
| 2022-04-14 | 6.700 | 6.850 | 6.540 | 6.800 | 5.085 | 1,785,649 |
| 2022-04-13 | 6.300 | 6.680 | 6.140 | 6.590 | 4.928 | 2,201,704 |
| 2022-04-12 | 6.230 | 6.670 | 6.230 | 6.580 | 4.920 | 1,689,904 |
| 2022-04-11 | 6.700 | 6.700 | 6.170 | 6.170 | 4.614 | 4,874,265 |
| 2022-04-08 | 6.900 | 6.900 | 6.540 | 6.690 | 5.002 | 2,931,567 |
| 2022-04-07 | 7.270 | 7.270 | 6.650 | 6.700 | 5.010 | 4,093,762 |
| 2022-04-06 | 7.460 | 7.460 | 7.090 | 7.100 | 5.309 | 2,396,785 |
| 2022-04-04 | 7.210 | 7.600 | 7.200 | 7.460 | 5.578 | 2,140,499 |
| 2022-04-01 | 7.100 | 7.270 | 7.020 | 7.170 | 5.361 | 3,249,867 |
| 2022-03-31 | 7.250 | 7.360 | 7.040 | 7.240 | 5.414 | 1,825,679 |
| 2022-03-30 | 7.280 | 7.430 | 7.240 | 7.370 | 5.511 | 2,270,894 |
| 2022-03-29 | 7.200 | 7.290 | 7.050 | 7.150 | 5.346 | 1,310,646 |
| 2022-03-28 | 7.010 | 7.180 | 6.750 | 7.170 | 5.361 | 2,060,924 |
| 2022-03-25 | 7.090 | 7.340 | 7.060 | 7.130 | 5.331 | 3,135,439 |
| 2022-03-24 | 7.230 | 7.300 | 6.900 | 7.110 | 5.316 | 1,899,099 |
| 2022-03-23 | 7.290 | 7.490 | 7.220 | 7.370 | 5.511 | 5,076,746 |
| 2022-03-22 | 6.760 | 7.200 | 6.600 | 7.190 | 5.376 | 5,493,077 |
| 2022-03-21 | 6.890 | 6.940 | 6.560 | 6.660 | 4.980 | 4,152,273 |
| 2022-03-18 | 6.390 | 6.720 | 6.010 | 6.550 | 4.898 | 9,072,710 |
| 2022-03-17 | 5.970 | 6.470 | 5.970 | 6.380 | 4.771 | 15,291,759 |
| 2022-03-16 | 5.300 | 5.670 | 5.300 | 5.570 | 4.165 | 16,308,032 |
| 2022-03-15 | 5.850 | 5.850 | 5.020 | 5.080 | 3.798 | 10,512,800 |
| 2022-03-14 | 6.500 | 6.500 | 5.900 | 5.940 | 4.442 | 6,081,720 |
| 2022-03-11 | 6.790 | 6.900 | 6.550 | 6.710 | 5.017 | 5,738,756 |
| 2022-03-10 | 7.230 | 7.290 | 6.920 | 7.030 | 5.257 | 2,887,018 |
| 2022-03-09 | 7.000 | 7.190 | 6.730 | 6.990 | 5.227 | 2,702,873 |
| 2022-03-08 | 7.060 | 7.080 | 6.850 | 6.900 | 5.159 | 3,025,186 |
| 2022-03-07 | 7.400 | 7.400 | 6.830 | 6.950 | 5.197 | 4,293,502 |
| 2022-03-04 | 8.000 | 8.000 | 7.550 | 7.570 | 5.660 | 3,552,120 |
| 2022-03-03 | 7.740 | 8.300 | 7.740 | 7.990 | 5.974 | 3,245,213 |
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.