Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.600 | 3.730 | 3.560 | 3.620 | 3.620 | 4,155,000 |
| 2026-07-27 | 3.420 | 3.650 | 3.420 | 3.580 | 3.580 | 4,851,610 |
| 2026-07-24 | 3.360 | 3.430 | 3.340 | 3.390 | 3.390 | 1,843,052 |
| 2026-07-23 | 3.360 | 3.530 | 3.330 | 3.430 | 3.430 | 7,032,000 |
| 2026-07-22 | 3.330 | 3.400 | 3.280 | 3.390 | 3.390 | 4,384,000 |
| 2026-07-21 | 3.310 | 3.340 | 3.220 | 3.310 | 3.310 | 2,322,070 |
| 2026-07-20 | 3.260 | 3.330 | 3.250 | 3.310 | 3.310 | 2,012,492 |
| 2026-07-17 | 3.360 | 3.360 | 3.140 | 3.240 | 3.240 | 4,756,000 |
| 2026-07-16 | 3.220 | 3.410 | 3.220 | 3.330 | 3.330 | 3,627,502 |
| 2026-07-15 | 3.240 | 3.240 | 3.140 | 3.180 | 3.180 | 4,168,000 |
| 2026-07-14 | 3.340 | 3.340 | 3.210 | 3.240 | 3.240 | 2,428,000 |
| 2026-07-13 | 3.390 | 3.390 | 3.250 | 3.330 | 3.330 | 1,860,494 |
| 2026-07-10 | 3.340 | 3.410 | 3.330 | 3.380 | 3.380 | 2,355,000 |
| 2026-07-09 | 3.350 | 3.380 | 3.310 | 3.380 | 3.380 | 2,027,023 |
| 2026-07-08 | 3.290 | 3.410 | 3.250 | 3.390 | 3.390 | 2,493,000 |
| 2026-07-07 | 3.430 | 3.430 | 3.250 | 3.280 | 3.280 | 2,045,000 |
| 2026-07-06 | 3.350 | 3.430 | 3.290 | 3.330 | 3.330 | 1,910,000 |
| 2026-07-03 | 3.180 | 3.370 | 3.170 | 3.350 | 3.350 | 4,432,000 |
| 2026-07-02 | 3.080 | 3.220 | 3.080 | 3.140 | 3.140 | 4,007,500 |
| 2026-06-30 | 3.200 | 3.200 | 3.030 | 3.130 | 3.130 | 4,657,502 |
| 2026-06-29 | 3.150 | 3.200 | 3.110 | 3.150 | 3.150 | 3,008,000 |
| 2026-06-26 | 3.150 | 3.380 | 3.030 | 3.120 | 3.120 | 4,057,000 |
| 2026-06-25 | 3.190 | 3.190 | 3.130 | 3.170 | 3.170 | 3,236,930 |
| 2026-06-24 | 3.290 | 3.290 | 3.180 | 3.240 | 3.240 | 2,933,158 |
| 2026-06-23 | 3.330 | 3.330 | 3.200 | 3.250 | 3.250 | 5,047,630 |
| 2026-06-22 | 3.390 | 3.390 | 3.210 | 3.330 | 3.330 | 4,627,062 |
| 2026-06-18 | 3.510 | 3.510 | 3.370 | 3.390 | 3.390 | 4,833,493 |
| 2026-06-17 | 3.560 | 3.600 | 3.480 | 3.550 | 3.550 | 3,984,782 |
| 2026-06-16 | 3.660 | 3.670 | 3.520 | 3.570 | 3.570 | 6,640,384 |
| 2026-06-15 | 3.870 | 3.870 | 3.670 | 3.670 | 3.670 | 4,089,573 |
| 2026-06-12 | 3.740 | 3.840 | 3.730 | 3.810 | 3.810 | 3,440,157 |
| 2026-06-11 | 3.810 | 3.810 | 3.680 | 3.740 | 3.740 | 4,412,573 |
| 2026-06-10 | 3.720 | 3.790 | 3.710 | 3.780 | 3.780 | 2,455,000 |
| 2026-06-09 | 3.800 | 3.830 | 3.720 | 3.790 | 3.790 | 4,013,000 |
| 2026-06-08 | 3.800 | 3.800 | 3.690 | 3.770 | 3.770 | 5,409,660 |
| 2026-06-05 | 3.950 | 3.950 | 3.820 | 3.860 | 3.860 | 2,529,000 |
| 2026-06-04 | 3.810 | 3.960 | 3.760 | 3.850 | 3.850 | 5,030,000 |
| 2026-06-03 | 3.930 | 3.930 | 3.800 | 3.810 | 3.810 | 3,334,000 |
| 2026-06-02 | 3.920 | 4.020 | 3.860 | 3.930 | 3.930 | 5,572,502 |
| 2026-06-01 | 3.760 | 3.860 | 3.720 | 3.850 | 3.850 | 3,395,464 |
| 2026-05-29 | 3.770 | 3.810 | 3.680 | 3.760 | 3.760 | 3,677,750 |
| 2026-05-28 | 3.710 | 3.710 | 3.590 | 3.660 | 3.660 | 3,630,070 |
| 2026-05-27 | 3.660 | 3.720 | 3.620 | 3.710 | 3.710 | 5,362,223 |
| 2026-05-26 | 3.690 | 3.690 | 3.580 | 3.630 | 3.630 | 3,884,500 |
| 2026-05-22 | 3.770 | 3.770 | 3.670 | 3.690 | 3.690 | 1,450,000 |
| 2026-05-21 | 3.730 | 3.780 | 3.670 | 3.710 | 3.710 | 3,114,995 |
| 2026-05-20 | 3.750 | 3.800 | 3.690 | 3.730 | 3.730 | 6,598,000 |
| 2026-05-19 | 3.830 | 3.840 | 3.740 | 3.800 | 3.800 | 4,066,000 |
| 2026-05-18 | 3.840 | 3.840 | 3.740 | 3.820 | 3.820 | 2,919,302 |
| 2026-05-15 | 3.920 | 3.920 | 3.770 | 3.850 | 3.850 | 4,001,308 |
| 2026-05-14 | 3.910 | 3.940 | 3.870 | 3.900 | 3.900 | 2,221,019 |
| 2026-05-13 | 3.910 | 3.980 | 3.870 | 3.900 | 3.900 | 3,444,500 |
| 2026-05-12 | 3.940 | 3.950 | 3.860 | 3.870 | 3.870 | 5,239,019 |
| 2026-05-11 | 4.050 | 4.110 | 3.910 | 3.910 | 3.910 | 6,556,313 |
| 2026-05-08 | 4.110 | 4.150 | 4.060 | 4.090 | 4.090 | 3,547,000 |
| 2026-05-07 | 4.090 | 4.210 | 4.090 | 4.160 | 4.160 | 4,884,090 |
| 2026-05-06 | 4.070 | 4.150 | 4.050 | 4.100 | 4.100 | 2,638,000 |
| 2026-05-05 | 4.060 | 4.060 | 3.980 | 4.040 | 4.040 | 2,319,000 |
| 2026-05-04 | 4.260 | 4.320 | 4.060 | 4.110 | 4.110 | 3,886,502 |
| 2026-04-30 | 4.130 | 4.260 | 4.110 | 4.260 | 4.260 | 4,267,067 |
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.