Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.230 | 5.640 | 5.150 | 5.470 | 5.470 | 27,438,372 |
| 2025-08-04 | 5.240 | 5.340 | 5.050 | 5.160 | 5.160 | 14,189,844 |
| 2025-08-01 | 5.120 | 5.390 | 5.120 | 5.240 | 5.240 | 14,997,290 |
| 2025-07-31 | 5.160 | 5.490 | 5.160 | 5.440 | 5.440 | 15,655,577 |
| 2025-07-30 | 5.370 | 5.400 | 5.100 | 5.230 | 5.230 | 14,240,218 |
| 2025-07-29 | 5.490 | 5.490 | 5.150 | 5.430 | 5.430 | 10,824,875 |
| 2025-07-28 | 5.140 | 5.500 | 5.140 | 5.390 | 5.390 | 15,933,776 |
| 2025-07-25 | 5.100 | 5.180 | 5.020 | 5.140 | 5.140 | 9,394,672 |
| 2025-07-24 | 5.120 | 5.250 | 5.090 | 5.140 | 5.140 | 9,530,110 |
| 2025-07-23 | 5.130 | 5.310 | 5.090 | 5.120 | 5.120 | 11,716,788 |
| 2025-07-22 | 5.200 | 5.200 | 4.990 | 5.130 | 5.130 | 9,131,511 |
| 2025-07-21 | 4.930 | 5.210 | 4.870 | 5.200 | 5.200 | 15,415,007 |
| 2025-07-18 | 5.020 | 5.120 | 4.850 | 4.930 | 4.930 | 12,541,546 |
| 2025-07-17 | 5.130 | 5.130 | 4.950 | 5.090 | 5.090 | 14,490,123 |
| 2025-07-16 | 5.130 | 5.170 | 5.040 | 5.130 | 5.130 | 11,029,652 |
| 2025-07-15 | 5.260 | 5.300 | 5.100 | 5.130 | 5.130 | 12,531,023 |
| 2025-07-14 | 5.280 | 5.280 | 5.070 | 5.190 | 5.190 | 13,226,188 |
| 2025-07-11 | 5.300 | 5.390 | 5.100 | 5.280 | 5.280 | 23,693,613 |
| 2025-07-10 | 5.400 | 5.440 | 5.230 | 5.300 | 5.300 | 18,234,559 |
| 2025-07-09 | 5.190 | 5.600 | 5.190 | 5.390 | 5.390 | 31,497,420 |
| 2025-07-08 | 4.980 | 5.230 | 4.840 | 5.200 | 5.200 | 25,715,647 |
| 2025-07-07 | 4.950 | 5.000 | 4.740 | 4.970 | 4.970 | 21,423,312 |
| 2025-07-04 | 4.540 | 4.830 | 4.540 | 4.820 | 4.820 | 24,522,986 |
| 2025-07-03 | 4.700 | 4.800 | 4.540 | 4.620 | 4.620 | 22,796,619 |
| 2025-07-02 | 4.430 | 5.050 | 4.340 | 4.580 | 4.580 | 106,360,522 |
| 2025-06-30 | 4.050 | 4.180 | 4.040 | 4.040 | 4.040 | 13,655,634 |
| 2025-06-27 | 4.160 | 4.180 | 3.890 | 3.970 | 3.970 | 28,361,788 |
| 2025-06-26 | 3.710 | 4.350 | 3.710 | 4.140 | 4.140 | 108,480,211 |
| 2025-06-25 | 3.700 | 3.780 | 3.550 | 3.700 | 3.700 | 21,361,579 |
| 2025-06-24 | 3.470 | 3.620 | 3.420 | 3.580 | 3.580 | 19,781,304 |
| 2025-06-23 | 3.160 | 3.500 | 3.100 | 3.420 | 3.420 | 26,658,133 |
| 2025-06-20 | 3.050 | 3.200 | 3.050 | 3.170 | 3.170 | 20,525,769 |
| 2025-06-19 | 3.170 | 3.170 | 3.020 | 3.050 | 3.050 | 10,928,618 |
| 2025-06-18 | 2.770 | 3.200 | 2.770 | 3.170 | 3.170 | 40,969,179 |
| 2025-06-17 | 3.380 | 3.420 | 3.240 | 3.250 | 3.250 | 13,067,018 |
| 2025-06-16 | 3.300 | 3.310 | 3.220 | 3.290 | 3.290 | 4,727,010 |
| 2025-06-13 | 3.430 | 3.430 | 3.310 | 3.310 | 3.310 | 5,539,634 |
| 2025-06-12 | 3.530 | 3.590 | 3.430 | 3.430 | 3.430 | 6,189,002 |
| 2025-06-11 | 3.470 | 3.600 | 3.470 | 3.530 | 3.530 | 8,945,613 |
| 2025-06-10 | 3.310 | 3.580 | 3.310 | 3.470 | 3.470 | 19,640,000 |
| 2025-06-09 | 3.230 | 3.350 | 3.230 | 3.310 | 3.310 | 10,315,000 |
| 2025-06-06 | 3.390 | 3.420 | 3.210 | 3.220 | 3.220 | 10,937,000 |
| 2025-06-05 | 3.380 | 3.440 | 3.300 | 3.390 | 3.390 | 6,765,100 |
| 2025-06-04 | 3.320 | 3.450 | 3.220 | 3.390 | 3.390 | 16,662,320 |
| 2025-06-03 | 3.320 | 3.350 | 3.280 | 3.310 | 3.310 | 7,369,500 |
| 2025-06-02 | 3.350 | 3.380 | 3.280 | 3.300 | 3.300 | 3,317,254 |
| 2025-05-30 | 3.430 | 3.440 | 3.320 | 3.350 | 3.350 | 6,058,053 |
| 2025-05-29 | 3.330 | 3.480 | 3.250 | 3.430 | 3.430 | 10,529,438 |
| 2025-05-28 | 3.520 | 3.750 | 3.300 | 3.330 | 3.330 | 24,060,231 |
| 2025-05-27 | 3.440 | 3.570 | 3.430 | 3.450 | 3.450 | 4,156,500 |
| 2025-05-26 | 3.430 | 3.470 | 3.380 | 3.440 | 3.440 | 2,870,910 |
| 2025-05-23 | 3.450 | 3.510 | 3.410 | 3.430 | 3.430 | 6,246,000 |
| 2025-05-22 | 3.550 | 3.600 | 3.440 | 3.470 | 3.470 | 7,745,000 |
| 2025-05-21 | 3.700 | 3.750 | 3.540 | 3.580 | 3.580 | 9,340,382 |
| 2025-05-20 | 3.600 | 3.780 | 3.560 | 3.700 | 3.700 | 10,863,000 |
| 2025-05-19 | 3.830 | 4.100 | 3.640 | 3.700 | 3.700 | 27,600,986 |
| 2025-05-16 | 3.200 | 4.490 | 3.170 | 3.840 | 3.840 | 90,919,000 |
| 2025-05-15 | 3.088 | 3.305 | 3.051 | 3.163 | 3.163 | 21,180,213 |
| 2025-05-14 | 2.998 | 3.111 | 2.954 | 3.103 | 3.103 | 10,388,213 |
| 2025-05-13 | 2.954 | 3.043 | 2.931 | 2.991 | 2.991 | 6,133,325 |
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.