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 |
| 2021-10-22 | 9.820 | 9.930 | 9.640 | 9.900 | 7.403 | 1,622,259 |
| 2021-10-21 | 9.870 | 9.880 | 9.630 | 9.790 | 7.320 | 1,731,925 |
| 2021-10-20 | 9.740 | 9.860 | 9.600 | 9.770 | 7.305 | 3,537,406 |
| 2021-10-19 | 9.640 | 9.900 | 9.420 | 9.600 | 7.178 | 2,716,581 |
| 2021-10-18 | 9.580 | 9.710 | 9.390 | 9.640 | 7.208 | 8,686,372 |
← NewerPage 21 of 21 · 1,234 trading days
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.