Melco International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	8.000	8.000	7.580	7.640	5.713	3,792,849
2022-03-01	7.780	8.070	7.590	8.010	5.989	5,457,922
2022-02-28	8.560	8.560	7.750	7.750	5.795	13,783,300
2022-02-25	8.600	8.740	8.510	8.550	6.393	1,622,927
2022-02-24	8.830	8.930	8.340	8.540	6.386	4,008,169
2022-02-23	9.120	9.120	8.780	8.910	6.662	3,349,369
2022-02-22	9.300	9.300	8.990	9.050	6.767	3,023,968
2022-02-21	9.460	9.460	9.120	9.350	6.991	2,282,931
2022-02-18	9.650	9.760	9.400	9.430	7.051	2,364,512
2022-02-17	9.680	9.780	9.560	9.700	7.253	3,084,180
2022-02-16	9.490	9.760	9.300	9.580	7.163	3,142,313
2022-02-15	9.300	9.500	9.290	9.300	6.954	1,904,449
2022-02-14	9.400	9.430	9.170	9.200	6.879	781,038
2022-02-11	9.600	9.620	9.430	9.560	7.148	2,639,352
2022-02-10	9.480	9.710	9.380	9.620	7.193	9,191,912
2022-02-09	9.390	9.450	9.230	9.450	7.066	1,768,034
2022-02-08	9.200	9.450	9.200	9.260	6.924	2,529,426
2022-02-07	9.260	9.400	9.150	9.200	6.879	2,186,774
2022-02-04	9.080	9.330	9.070	9.290	6.946	2,334,956
2022-01-31	8.970	9.120	8.820	9.070	6.782	1,562,076
2022-01-28	9.000	9.260	8.920	8.970	6.707	3,438,439
2022-01-27	9.000	9.020	8.810	8.900	6.655	2,463,479
2022-01-26	9.070	9.300	9.010	9.050	6.767	2,603,906
2022-01-25	9.470	9.470	8.990	9.070	6.782	5,132,917
2022-01-24	9.750	9.880	9.400	9.470	7.081	2,315,563
2022-01-21	9.770	10.120	9.610	9.800	7.328	6,271,039
2022-01-20	9.800	9.800	9.470	9.700	7.253	4,208,874
2022-01-19	9.220	9.640	9.200	9.640	7.208	2,959,732
2022-01-18	9.800	9.950	9.400	9.500	7.103	2,801,265
2022-01-17	9.900	10.060	9.660	9.720	7.268	9,952,548
2022-01-14	9.200	9.270	8.810	9.250	6.916	3,831,633
2022-01-13	9.300	9.350	8.880	9.010	6.737	1,524,630
2022-01-12	9.030	9.300	9.030	9.300	6.954	3,264,820
2022-01-11	9.320	9.320	9.000	9.030	6.752	1,660,750
2022-01-10	8.980	9.360	8.980	9.220	6.894	1,848,278
2022-01-07	9.450	9.450	8.870	9.270	6.931	4,399,473
2022-01-06	9.540	9.650	9.250	9.450	7.066	2,120,440
2022-01-05	9.930	9.970	9.490	9.570	7.156	2,026,018
2022-01-04	9.630	9.950	9.520	9.870	7.380	2,547,275
2022-01-03	9.540	9.720	9.430	9.470	7.081	457,389
2021-12-31	9.450	9.740	9.430	9.510	7.111	3,297,098
2021-12-30	9.280	9.680	9.280	9.450	7.066	744,935
2021-12-29	9.400	9.600	9.350	9.500	7.103	888,029
2021-12-28	9.320	9.630	9.210	9.450	7.066	1,697,347
2021-12-24	9.360	9.600	9.270	9.520	7.118	2,592,103
2021-12-23	8.800	9.240	8.800	9.100	6.804	2,359,162
2021-12-22	8.640	8.950	8.640	8.950	6.692	2,880,746
2021-12-21	8.280	8.520	8.250	8.480	6.341	3,516,142
2021-12-20	8.550	8.550	8.110	8.290	6.199	3,695,219
2021-12-17	8.950	9.020	8.550	8.550	6.393	4,072,923
2021-12-16	9.080	9.080	8.800	8.950	6.692	2,055,106
2021-12-15	8.730	9.230	8.730	9.080	6.789	3,587,746
2021-12-14	9.440	9.490	8.720	8.730	6.528	4,648,780
2021-12-13	10.000	10.000	9.390	9.440	7.059	3,963,607
2021-12-10	10.440	10.440	9.760	9.920	7.417	3,340,809
2021-12-09	10.380	10.700	10.380	10.440	7.806	1,214,822
2021-12-08	10.100	10.600	10.060	10.420	7.791	2,804,785
2021-12-07	9.900	10.260	9.900	10.200	7.627	1,551,195
2021-12-06	9.910	10.500	9.830	9.830	7.350	2,279,140
2021-12-03	9.640	10.120	9.640	9.910	7.410	2,562,572

← NewerPage 20 of 21 · 1,234 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.