Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.819 | 3.043 | 2.819 | 3.013 | 3.013 | 17,718,834 |
| 2025-05-09 | 3.790 | 4.320 | 3.720 | 3.770 | 2.819 | 46,158,403 |
| 2025-05-08 | 3.540 | 3.650 | 3.520 | 3.570 | 2.669 | 6,451,827 |
| 2025-05-07 | 3.400 | 3.570 | 3.360 | 3.540 | 2.647 | 24,544,920 |
| 2025-05-06 | 3.280 | 3.390 | 3.230 | 3.380 | 2.527 | 12,039,828 |
| 2025-05-02 | 3.250 | 3.280 | 3.150 | 3.230 | 2.415 | 3,969,669 |
| 2025-04-30 | 3.290 | 3.330 | 3.190 | 3.240 | 2.423 | 7,075,000 |
| 2025-04-29 | 3.290 | 3.370 | 3.200 | 3.310 | 2.475 | 23,403,293 |
| 2025-04-28 | 3.690 | 3.690 | 3.110 | 3.280 | 2.453 | 40,594,618 |
| 2025-04-25 | 3.660 | 4.040 | 3.650 | 3.800 | 2.841 | 10,035,802 |
| 2025-04-24 | 3.640 | 3.640 | 3.510 | 3.580 | 2.677 | 2,833,937 |
| 2025-04-23 | 3.450 | 3.600 | 3.450 | 3.540 | 2.647 | 3,589,565 |
| 2025-04-22 | 3.360 | 3.450 | 3.360 | 3.420 | 2.557 | 1,483,170 |
| 2025-04-17 | 3.410 | 3.450 | 3.370 | 3.420 | 2.557 | 1,269,187 |
| 2025-04-16 | 3.460 | 3.460 | 3.350 | 3.370 | 2.520 | 3,168,286 |
| 2025-04-15 | 3.580 | 3.590 | 3.480 | 3.490 | 2.610 | 1,119,399 |
| 2025-04-14 | 3.630 | 3.630 | 3.550 | 3.570 | 2.669 | 1,817,518 |
| 2025-04-11 | 3.600 | 3.600 | 3.480 | 3.540 | 2.647 | 2,343,428 |
| 2025-04-10 | 3.480 | 3.650 | 3.480 | 3.600 | 2.692 | 5,970,125 |
| 2025-04-09 | 3.320 | 3.420 | 3.200 | 3.410 | 2.550 | 8,092,569 |
| 2025-04-08 | 3.350 | 3.470 | 3.340 | 3.390 | 2.535 | 4,898,873 |
| 2025-04-07 | 3.650 | 3.660 | 3.260 | 3.290 | 2.460 | 14,792,524 |
| 2025-04-03 | 3.910 | 3.920 | 3.850 | 3.920 | 2.931 | 1,833,567 |
| 2025-04-02 | 3.900 | 3.950 | 3.870 | 3.920 | 2.931 | 1,420,312 |
| 2025-04-01 | 3.820 | 3.920 | 3.820 | 3.860 | 2.886 | 3,248,529 |
| 2025-03-31 | 4.000 | 4.010 | 3.780 | 3.810 | 2.849 | 10,023,766 |
| 2025-03-28 | 4.110 | 4.180 | 4.050 | 4.110 | 3.073 | 2,660,077 |
| 2025-03-27 | 4.070 | 4.150 | 4.040 | 4.090 | 3.058 | 980,310 |
| 2025-03-26 | 4.150 | 4.150 | 4.040 | 4.070 | 3.043 | 2,066,093 |
| 2025-03-25 | 4.110 | 4.110 | 4.040 | 4.050 | 3.028 | 2,966,339 |
| 2025-03-24 | 4.140 | 4.150 | 4.060 | 4.100 | 3.066 | 8,453,822 |
| 2025-03-21 | 4.210 | 4.270 | 4.100 | 4.140 | 3.096 | 11,018,305 |
| 2025-03-20 | 4.120 | 4.400 | 4.120 | 4.270 | 3.193 | 3,843,001 |
| 2025-03-19 | 4.360 | 4.380 | 4.310 | 4.340 | 3.245 | 2,001,410 |
| 2025-03-18 | 4.270 | 4.380 | 4.240 | 4.360 | 3.260 | 5,357,064 |
| 2025-03-17 | 4.250 | 4.300 | 4.210 | 4.280 | 3.200 | 4,350,416 |
| 2025-03-14 | 4.210 | 4.210 | 4.050 | 4.170 | 3.118 | 3,434,828 |
| 2025-03-13 | 4.080 | 4.150 | 4.040 | 4.070 | 3.043 | 3,768,775 |
| 2025-03-12 | 4.110 | 4.200 | 4.050 | 4.120 | 3.081 | 4,775,833 |
| 2025-03-11 | 4.200 | 4.200 | 4.090 | 4.180 | 3.126 | 8,048,112 |
| 2025-03-10 | 4.290 | 4.290 | 4.180 | 4.250 | 3.178 | 2,443,418 |
| 2025-03-07 | 4.250 | 4.390 | 4.200 | 4.300 | 3.215 | 4,766,836 |
| 2025-03-06 | 4.220 | 4.300 | 4.220 | 4.290 | 3.208 | 4,086,535 |
| 2025-03-05 | 4.230 | 4.260 | 4.150 | 4.220 | 3.155 | 5,114,193 |
| 2025-03-04 | 4.320 | 4.340 | 4.150 | 4.200 | 3.140 | 3,600,264 |
| 2025-03-03 | 4.200 | 4.690 | 4.200 | 4.320 | 3.230 | 17,773,962 |
| 2025-02-28 | 4.100 | 4.140 | 4.010 | 4.020 | 3.006 | 3,297,563 |
| 2025-02-27 | 4.090 | 4.120 | 4.020 | 4.110 | 3.073 | 4,893,711 |
| 2025-02-26 | 3.940 | 4.080 | 3.920 | 4.060 | 3.036 | 3,755,936 |
| 2025-02-25 | 4.080 | 4.080 | 3.950 | 3.960 | 2.961 | 4,818,629 |
| 2025-02-24 | 4.050 | 4.180 | 4.020 | 4.110 | 3.073 | 4,862,763 |
| 2025-02-21 | 4.110 | 4.110 | 3.980 | 4.050 | 3.028 | 3,182,997 |
| 2025-02-20 | 4.080 | 4.120 | 4.040 | 4.060 | 3.036 | 2,569,133 |
| 2025-02-19 | 4.160 | 4.160 | 4.060 | 4.080 | 3.051 | 2,590,532 |
| 2025-02-18 | 4.130 | 4.190 | 4.090 | 4.150 | 3.103 | 3,732,666 |
| 2025-02-17 | 4.100 | 4.180 | 4.080 | 4.130 | 3.088 | 3,411,691 |
| 2025-02-14 | 4.010 | 4.120 | 4.010 | 4.050 | 3.028 | 3,557,301 |
| 2025-02-13 | 3.860 | 4.120 | 3.850 | 4.010 | 2.998 | 6,863,504 |
| 2025-02-12 | 3.850 | 3.860 | 3.800 | 3.850 | 2.879 | 5,551,599 |
| 2025-02-11 | 3.950 | 3.950 | 3.820 | 3.830 | 2.864 | 5,235,611 |
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.