Melco International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.130	4.260	4.110	4.260	4.260	4,267,067
2026-04-29	4.120	4.220	4.100	4.200	4.200	1,915,000
2026-04-28	4.210	4.210	4.060	4.090	4.090	2,544,000
2026-04-27	4.150	4.200	4.110	4.200	4.200	2,528,616
2026-04-24	4.230	4.240	4.130	4.140	4.140	4,536,000
2026-04-23	4.310	4.310	4.230	4.280	4.280	2,056,000
2026-04-22	4.290	4.310	4.200	4.310	4.310	2,422,002
2026-04-21	4.280	4.380	4.270	4.340	4.340	2,713,811
2026-04-20	4.260	4.370	4.260	4.320	4.320	4,192,165
2026-04-17	4.290	4.290	4.180	4.260	4.260	3,468,000
2026-04-16	4.240	4.330	4.240	4.300	4.300	3,413,000
2026-04-15	4.200	4.250	4.180	4.240	4.240	2,639,018
2026-04-14	4.220	4.300	4.150	4.180	4.180	2,939,004
2026-04-13	4.240	4.240	4.130	4.190	4.190	4,140,448
2026-04-10	4.240	4.390	4.200	4.370	4.370	9,632,500
2026-04-09	4.310	4.320	4.180	4.200	4.200	3,379,500
2026-04-08	4.350	4.400	4.200	4.310	4.310	11,922,060
2026-04-02	4.100	4.340	4.020	4.200	4.200	17,031,520
2026-04-01	3.840	4.300	3.750	4.170	4.170	29,967,340
2026-03-31	3.670	3.720	3.550	3.620	3.620	4,002,265
2026-03-30	3.750	3.760	3.650	3.680	3.680	2,891,000
2026-03-27	3.870	3.870	3.690	3.790	3.790	3,267,002
2026-03-26	3.840	3.840	3.660	3.700	3.700	3,565,000
2026-03-25	3.720	3.900	3.720	3.830	3.830	4,436,754
2026-03-24	3.700	3.810	3.640	3.800	3.800	4,396,000
2026-03-23	3.660	3.690	3.530	3.610	3.610	6,002,000
2026-03-20	3.780	3.780	3.690	3.750	3.750	3,124,088
2026-03-19	3.730	3.780	3.720	3.750	3.750	2,390,000
2026-03-18	3.840	3.850	3.760	3.810	3.810	2,289,099
2026-03-17	3.800	3.910	3.800	3.820	3.820	2,169,001
2026-03-16	3.770	3.840	3.770	3.830	3.830	2,095,707
2026-03-13	3.910	3.910	3.730	3.750	3.750	8,140,237
2026-03-12	4.010	4.010	3.880	3.910	3.910	4,538,000
2026-03-11	4.020	4.100	4.000	4.030	4.030	3,005,618
2026-03-10	3.890	4.020	3.860	4.020	4.020	7,093,534
2026-03-09	3.810	3.860	3.720	3.820	3.820	11,420,520
2026-03-06	3.900	4.040	3.900	3.990	3.990	3,763,000
2026-03-05	4.020	4.060	3.970	3.990	3.990	4,336,500
2026-03-04	4.090	4.090	3.910	3.960	3.960	8,905,512
2026-03-03	4.200	4.230	4.060	4.090	4.090	6,978,000
2026-03-02	4.200	4.250	4.070	4.180	4.180	6,328,495
2026-02-27	4.320	4.340	4.230	4.230	4.230	7,560,009
2026-02-26	4.620	4.630	4.310	4.330	4.330	10,249,000
2026-02-25	4.450	4.630	4.440	4.600	4.600	6,612,000
2026-02-24	4.750	4.750	4.410	4.450	4.450	13,936,500
2026-02-23	4.800	4.800	4.720	4.750	4.750	5,244,502
2026-02-20	4.750	4.880	4.640	4.780	4.780	6,568,667
2026-02-16	4.690	4.780	4.620	4.730	4.730	3,637,093
2026-02-13	4.650	4.740	4.390	4.710	4.710	19,290,000
2026-02-12	4.770	4.830	4.660	4.830	4.830	5,524,000
2026-02-11	4.750	4.820	4.670	4.770	4.770	5,633,938
2026-02-10	4.800	4.810	4.660	4.720	4.720	4,094,000
2026-02-09	4.600	4.900	4.600	4.790	4.790	14,940,840
2026-02-06	4.480	4.570	4.340	4.550	4.550	8,900,630
2026-02-05	4.390	4.530	4.350	4.530	4.530	5,160,780
2026-02-04	4.500	4.570	4.390	4.390	4.390	5,420,000
2026-02-03	4.270	4.570	4.270	4.520	4.520	13,353,200
2026-02-02	4.250	4.300	4.180	4.270	4.270	5,319,844
2026-01-30	4.280	4.280	4.170	4.230	4.230	5,363,385
2026-01-29	4.430	4.430	4.230	4.290	4.290	6,846,319

← NewerPage 3 of 21 · 1,230 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.