Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.750 | 4.750 | 4.650 | 4.670 | 4.670 | 2,585,314 |
| 2025-10-30 | 4.850 | 4.880 | 4.670 | 4.710 | 4.710 | 7,421,474 |
| 2025-10-28 | 4.900 | 4.920 | 4.800 | 4.880 | 4.880 | 4,511,707 |
| 2025-10-27 | 4.870 | 4.870 | 4.770 | 4.820 | 4.820 | 4,794,512 |
| 2025-10-24 | 4.700 | 4.930 | 4.700 | 4.830 | 4.830 | 5,908,656 |
| 2025-10-23 | 4.730 | 4.790 | 4.560 | 4.750 | 4.750 | 4,317,505 |
| 2025-10-22 | 4.690 | 4.700 | 4.610 | 4.670 | 4.670 | 3,998,814 |
| 2025-10-21 | 4.710 | 4.800 | 4.680 | 4.690 | 4.690 | 6,931,780 |
| 2025-10-20 | 4.510 | 4.720 | 4.510 | 4.670 | 4.670 | 6,573,000 |
| 2025-10-17 | 4.560 | 4.690 | 4.470 | 4.490 | 4.490 | 13,060,026 |
| 2025-10-16 | 4.700 | 4.790 | 4.640 | 4.680 | 4.680 | 11,487,746 |
| 2025-10-15 | 4.670 | 4.720 | 4.580 | 4.600 | 4.600 | 12,832,022 |
| 2025-10-14 | 4.990 | 4.990 | 4.550 | 4.570 | 4.570 | 23,743,000 |
| 2025-10-13 | 5.000 | 5.050 | 4.870 | 5.010 | 5.010 | 12,353,989 |
| 2025-10-10 | 5.390 | 5.420 | 5.170 | 5.190 | 5.190 | 13,270,500 |
| 2025-10-09 | 5.350 | 5.550 | 5.340 | 5.420 | 5.420 | 13,409,514 |
| 2025-10-08 | 5.460 | 5.490 | 5.230 | 5.290 | 5.290 | 7,330,000 |
| 2025-10-06 | 5.800 | 5.800 | 5.440 | 5.460 | 5.460 | 9,212,000 |
| 2025-10-03 | 6.050 | 6.050 | 5.730 | 5.840 | 5.840 | 5,203,569 |
| 2025-10-02 | 6.250 | 6.250 | 6.030 | 6.080 | 6.080 | 6,652,320 |
| 2025-09-30 | 6.240 | 6.290 | 6.100 | 6.290 | 6.290 | 14,277,136 |
| 2025-09-29 | 5.600 | 6.200 | 5.590 | 6.200 | 6.200 | 29,340,263 |
| 2025-09-26 | 5.310 | 5.680 | 5.300 | 5.580 | 5.580 | 10,179,330 |
| 2025-09-25 | 5.450 | 5.460 | 5.300 | 5.370 | 5.370 | 7,045,000 |
| 2025-09-24 | 5.240 | 5.380 | 5.190 | 5.370 | 5.370 | 6,414,000 |
| 2025-09-23 | 5.570 | 5.570 | 5.210 | 5.240 | 5.240 | 10,644,020 |
| 2025-09-22 | 5.600 | 5.750 | 5.440 | 5.460 | 5.460 | 8,480,999 |
| 2025-09-19 | 5.390 | 5.740 | 5.270 | 5.650 | 5.650 | 15,073,736 |
| 2025-09-18 | 5.450 | 5.560 | 5.250 | 5.300 | 5.300 | 10,199,000 |
| 2025-09-17 | 5.400 | 5.530 | 5.360 | 5.530 | 5.530 | 5,898,000 |
| 2025-09-16 | 5.500 | 5.500 | 5.350 | 5.430 | 5.430 | 6,885,452 |
| 2025-09-15 | 5.550 | 5.550 | 5.370 | 5.410 | 5.410 | 8,257,454 |
| 2025-09-12 | 5.800 | 5.860 | 5.550 | 5.590 | 5.590 | 8,525,616 |
| 2025-09-11 | 5.500 | 5.600 | 5.400 | 5.600 | 5.600 | 7,089,620 |
| 2025-09-10 | 5.500 | 5.600 | 5.470 | 5.560 | 5.560 | 4,898,996 |
| 2025-09-09 | 5.580 | 5.680 | 5.440 | 5.480 | 5.480 | 8,578,000 |
| 2025-09-08 | 5.670 | 5.800 | 5.590 | 5.620 | 5.620 | 6,915,000 |
| 2025-09-05 | 5.750 | 5.750 | 5.560 | 5.660 | 5.660 | 10,992,586 |
| 2025-09-04 | 5.910 | 5.970 | 5.600 | 5.630 | 5.630 | 8,881,962 |
| 2025-09-03 | 5.990 | 6.100 | 5.800 | 5.870 | 5.870 | 7,558,005 |
| 2025-09-02 | 6.110 | 6.150 | 5.930 | 5.990 | 5.990 | 9,379,936 |
| 2025-09-01 | 6.000 | 6.400 | 5.620 | 6.110 | 6.110 | 64,577,823 |
| 2025-08-29 | 5.640 | 5.680 | 5.230 | 5.330 | 5.330 | 17,838,502 |
| 2025-08-28 | 5.460 | 5.600 | 5.410 | 5.600 | 5.600 | 11,560,045 |
| 2025-08-27 | 5.500 | 5.600 | 5.350 | 5.450 | 5.450 | 12,019,832 |
| 2025-08-26 | 5.110 | 5.630 | 5.020 | 5.540 | 5.540 | 36,076,698 |
| 2025-08-25 | 4.900 | 5.120 | 4.900 | 5.070 | 5.070 | 12,775,148 |
| 2025-08-22 | 4.900 | 4.930 | 4.810 | 4.840 | 4.840 | 5,896,756 |
| 2025-08-21 | 4.950 | 5.020 | 4.840 | 4.920 | 4.920 | 8,983,524 |
| 2025-08-20 | 4.900 | 4.970 | 4.820 | 4.950 | 4.950 | 9,144,853 |
| 2025-08-19 | 4.840 | 4.930 | 4.740 | 4.850 | 4.850 | 5,246,730 |
| 2025-08-18 | 4.730 | 4.950 | 4.700 | 4.840 | 4.840 | 6,083,092 |
| 2025-08-15 | 4.840 | 4.840 | 4.710 | 4.730 | 4.730 | 9,670,002 |
| 2025-08-14 | 4.930 | 5.040 | 4.830 | 4.840 | 4.840 | 10,248,549 |
| 2025-08-13 | 5.000 | 5.130 | 4.880 | 4.930 | 4.930 | 10,326,495 |
| 2025-08-12 | 5.010 | 5.100 | 5.000 | 5.030 | 5.030 | 6,721,692 |
| 2025-08-11 | 5.140 | 5.230 | 4.910 | 5.010 | 5.010 | 13,852,269 |
| 2025-08-08 | 5.300 | 5.340 | 5.100 | 5.140 | 5.140 | 12,616,274 |
| 2025-08-07 | 5.190 | 5.370 | 5.190 | 5.340 | 5.340 | 9,483,033 |
| 2025-08-06 | 5.460 | 5.460 | 5.180 | 5.230 | 5.230 | 13,236,099 |
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.