Melco International Development Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	9.500	9.730	9.500	9.640	7.208	2,899,007
2021-12-01	9.720	9.750	9.430	9.660	7.223	3,251,339
2021-11-30	10.100	10.100	9.770	9.820	7.343	6,772,851
2021-11-29	10.180	10.180	9.610	10.100	7.552	9,422,072
2021-11-26	11.420	11.420	10.880	10.920	8.165	5,788,320
2021-11-25	10.880	11.660	10.880	11.420	8.539	7,445,699
2021-11-24	10.660	11.000	10.540	10.820	8.090	2,245,484
2021-11-23	10.940	11.040	10.600	10.780	8.061	3,498,675
2021-11-22	10.760	11.260	10.660	11.040	8.255	5,532,819
2021-11-19	10.620	10.840	10.540	10.700	8.001	2,534,629
2021-11-18	10.660	10.760	10.500	10.660	7.971	1,724,929
2021-11-17	10.980	10.980	10.540	10.740	8.031	2,025,805
2021-11-16	10.380	11.100	10.160	10.860	8.120	5,479,842
2021-11-15	10.240	10.300	10.040	10.260	7.672	1,049,847
2021-11-12	10.180	10.300	10.060	10.240	7.657	1,499,555
2021-11-11	9.950	10.260	9.810	10.140	7.582	1,994,942
2021-11-10	10.200	10.200	9.690	10.020	7.492	2,872,735
2021-11-09	10.340	10.460	10.060	10.160	7.597	782,593
2021-11-08	10.100	10.880	10.100	10.300	7.702	2,892,452
2021-11-05	9.830	10.160	9.830	10.000	7.477	1,838,466
2021-11-04	9.880	9.980	9.650	9.950	7.440	1,589,091
2021-11-03	10.000	10.100	9.770	9.880	7.388	1,363,620
2021-11-02	9.970	10.240	9.870	10.000	7.477	9,117,101
2021-11-01	10.320	10.320	9.900	9.950	7.440	1,336,056
2021-10-29	10.300	10.300	10.000	10.160	7.597	665,185
2021-10-28	10.200	10.280	9.990	10.080	7.537	857,269
2021-10-27	10.040	10.180	9.930	10.100	7.552	2,994,433
2021-10-26	9.800	10.340	9.800	10.100	7.552	3,729,991
2021-10-25	9.740	9.900	9.630	9.860	7.373	1,234,414

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.