Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.350 | 4.490 | 4.260 | 4.420 | 4.420 | 9,586,855 |
| 2026-01-27 | 4.390 | 4.400 | 4.270 | 4.350 | 4.350 | 5,182,246 |
| 2026-01-26 | 4.330 | 4.460 | 4.320 | 4.330 | 4.330 | 3,875,366 |
| 2026-01-23 | 4.470 | 4.470 | 4.330 | 4.430 | 4.430 | 4,902,016 |
| 2026-01-22 | 4.160 | 4.420 | 4.150 | 4.390 | 4.390 | 8,859,420 |
| 2026-01-21 | 4.150 | 4.200 | 4.090 | 4.160 | 4.160 | 4,925,437 |
| 2026-01-20 | 4.300 | 4.300 | 4.120 | 4.150 | 4.150 | 5,760,004 |
| 2026-01-19 | 4.190 | 4.330 | 4.020 | 4.230 | 4.230 | 8,111,000 |
| 2026-01-16 | 4.380 | 4.380 | 4.230 | 4.330 | 4.330 | 5,933,997 |
| 2026-01-15 | 4.220 | 4.370 | 4.160 | 4.330 | 4.330 | 6,823,239 |
| 2026-01-14 | 4.050 | 4.240 | 4.050 | 4.220 | 4.220 | 10,210,900 |
| 2026-01-13 | 4.110 | 4.170 | 4.020 | 4.050 | 4.050 | 5,266,301 |
| 2026-01-12 | 4.110 | 4.170 | 4.070 | 4.090 | 4.090 | 7,095,000 |
| 2026-01-09 | 4.100 | 4.200 | 4.100 | 4.180 | 4.180 | 2,678,006 |
| 2026-01-08 | 4.120 | 4.130 | 4.050 | 4.110 | 4.110 | 7,191,507 |
| 2026-01-07 | 4.280 | 4.300 | 4.190 | 4.230 | 4.230 | 3,205,200 |
| 2026-01-06 | 4.200 | 4.320 | 4.200 | 4.280 | 4.280 | 4,659,601 |
| 2026-01-05 | 4.300 | 4.300 | 4.120 | 4.150 | 4.150 | 7,428,440 |
| 2026-01-02 | 4.350 | 4.360 | 4.260 | 4.300 | 4.300 | 1,978,011 |
| 2025-12-31 | 4.250 | 4.360 | 4.170 | 4.350 | 4.350 | 3,590,070 |
| 2025-12-30 | 4.310 | 4.320 | 4.160 | 4.260 | 4.260 | 8,517,940 |
| 2025-12-29 | 4.560 | 4.570 | 4.320 | 4.320 | 4.320 | 5,751,158 |
| 2025-12-24 | 4.480 | 4.560 | 4.440 | 4.560 | 4.560 | 2,261,125 |
| 2025-12-23 | 4.510 | 4.510 | 4.440 | 4.490 | 4.490 | 1,401,000 |
| 2025-12-22 | 4.530 | 4.540 | 4.430 | 4.510 | 4.510 | 2,916,133 |
| 2025-12-19 | 4.380 | 4.530 | 4.370 | 4.520 | 4.520 | 2,829,075 |
| 2025-12-18 | 4.410 | 4.420 | 4.350 | 4.370 | 4.370 | 3,711,002 |
| 2025-12-17 | 4.430 | 4.480 | 4.400 | 4.450 | 4.450 | 2,542,575 |
| 2025-12-16 | 4.550 | 4.550 | 4.410 | 4.430 | 4.430 | 7,186,900 |
| 2025-12-15 | 4.620 | 4.650 | 4.520 | 4.550 | 4.550 | 5,008,010 |
| 2025-12-12 | 4.680 | 4.690 | 4.620 | 4.620 | 4.620 | 2,743,598 |
| 2025-12-11 | 4.620 | 4.730 | 4.580 | 4.590 | 4.590 | 8,328,720 |
| 2025-12-10 | 4.740 | 4.760 | 4.680 | 4.740 | 4.740 | 4,083,941 |
| 2025-12-09 | 4.830 | 4.830 | 4.720 | 4.730 | 4.730 | 3,571,270 |
| 2025-12-08 | 4.790 | 4.860 | 4.780 | 4.790 | 4.790 | 2,989,669 |
| 2025-12-05 | 4.950 | 4.950 | 4.800 | 4.860 | 4.860 | 5,050,922 |
| 2025-12-04 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 4,184,862 |
| 2025-12-03 | 5.150 | 5.230 | 5.080 | 5.180 | 5.180 | 7,751,839 |
| 2025-12-02 | 5.030 | 5.150 | 5.030 | 5.120 | 5.120 | 4,436,794 |
| 2025-12-01 | 5.050 | 5.070 | 5.000 | 5.030 | 5.030 | 2,451,883 |
| 2025-11-28 | 4.880 | 5.090 | 4.880 | 5.000 | 5.000 | 5,320,890 |
| 2025-11-27 | 4.870 | 4.970 | 4.790 | 4.910 | 4.910 | 4,344,559 |
| 2025-11-26 | 4.880 | 4.920 | 4.780 | 4.860 | 4.860 | 4,904,525 |
| 2025-11-25 | 4.820 | 4.910 | 4.770 | 4.850 | 4.850 | 4,041,835 |
| 2025-11-24 | 4.670 | 4.790 | 4.630 | 4.780 | 4.780 | 5,268,500 |
| 2025-11-21 | 4.800 | 4.800 | 4.610 | 4.620 | 4.620 | 10,499,834 |
| 2025-11-20 | 4.780 | 4.940 | 4.770 | 4.890 | 4.890 | 4,811,721 |
| 2025-11-19 | 4.880 | 4.910 | 4.740 | 4.800 | 4.800 | 4,616,127 |
| 2025-11-18 | 5.030 | 5.030 | 4.840 | 4.880 | 4.880 | 3,916,039 |
| 2025-11-17 | 4.980 | 5.000 | 4.910 | 4.980 | 4.980 | 4,568,932 |
| 2025-11-14 | 5.150 | 5.150 | 4.970 | 5.020 | 5.020 | 6,020,003 |
| 2025-11-13 | 5.310 | 5.310 | 5.100 | 5.170 | 5.170 | 9,438,465 |
| 2025-11-12 | 5.000 | 5.390 | 5.000 | 5.370 | 5.370 | 15,820,523 |
| 2025-11-11 | 4.970 | 5.000 | 4.900 | 5.000 | 5.000 | 4,446,460 |
| 2025-11-10 | 4.800 | 4.930 | 4.760 | 4.900 | 4.900 | 6,476,181 |
| 2025-11-07 | 4.940 | 5.050 | 4.710 | 4.750 | 4.750 | 10,103,390 |
| 2025-11-06 | 4.840 | 4.850 | 4.760 | 4.840 | 4.840 | 3,165,038 |
| 2025-11-05 | 4.700 | 4.840 | 4.600 | 4.830 | 4.830 | 3,395,524 |
| 2025-11-04 | 4.780 | 4.820 | 4.730 | 4.740 | 4.740 | 3,839,822 |
| 2025-11-03 | 4.750 | 4.830 | 4.720 | 4.780 | 4.780 | 3,001,345 |
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.