Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.970 | 3.980 | 3.910 | 3.930 | 2.939 | 3,845,007 |
| 2025-02-07 | 3.960 | 4.000 | 3.900 | 3.950 | 2.954 | 2,839,287 |
| 2025-02-06 | 3.930 | 4.010 | 3.890 | 3.920 | 2.931 | 4,132,547 |
| 2025-02-05 | 4.020 | 4.040 | 3.910 | 3.920 | 2.931 | 4,469,570 |
| 2025-02-04 | 4.120 | 4.140 | 4.020 | 4.020 | 3.006 | 2,562,446 |
| 2025-02-03 | 4.320 | 4.320 | 4.100 | 4.120 | 3.081 | 1,487,583 |
| 2025-01-28 | 4.180 | 4.340 | 4.160 | 4.320 | 3.230 | 1,468,458 |
| 2025-01-27 | 4.160 | 4.220 | 4.150 | 4.180 | 3.126 | 2,349,801 |
| 2025-01-24 | 4.010 | 4.160 | 4.010 | 4.110 | 3.073 | 2,407,309 |
| 2025-01-23 | 4.160 | 4.160 | 3.990 | 4.010 | 2.998 | 4,996,503 |
| 2025-01-22 | 4.250 | 4.250 | 4.080 | 4.080 | 3.051 | 5,043,312 |
| 2025-01-21 | 4.260 | 4.290 | 4.230 | 4.240 | 3.170 | 2,181,356 |
| 2025-01-20 | 4.200 | 4.330 | 4.200 | 4.250 | 3.178 | 3,592,239 |
| 2025-01-17 | 4.230 | 4.240 | 4.170 | 4.190 | 3.133 | 2,249,496 |
| 2025-01-16 | 4.310 | 4.390 | 4.200 | 4.240 | 3.170 | 3,132,176 |
| 2025-01-15 | 4.360 | 4.360 | 4.270 | 4.300 | 3.215 | 2,594,544 |
| 2025-01-14 | 4.320 | 4.390 | 4.260 | 4.310 | 3.223 | 3,986,771 |
| 2025-01-13 | 4.230 | 4.280 | 4.200 | 4.240 | 3.170 | 2,228,282 |
| 2025-01-10 | 4.260 | 4.280 | 4.200 | 4.270 | 3.193 | 1,788,095 |
| 2025-01-09 | 4.350 | 4.480 | 4.260 | 4.260 | 3.185 | 3,144,599 |
| 2025-01-08 | 4.450 | 4.460 | 4.310 | 4.350 | 3.253 | 2,534,361 |
| 2025-01-07 | 4.520 | 4.520 | 4.420 | 4.460 | 3.335 | 3,199,046 |
| 2025-01-06 | 4.440 | 4.580 | 4.430 | 4.520 | 3.380 | 2,448,768 |
| 2025-01-03 | 4.460 | 4.460 | 4.360 | 4.430 | 3.312 | 3,910,539 |
| 2025-01-02 | 4.470 | 4.470 | 4.360 | 4.370 | 3.268 | 1,698,490 |
| 2024-12-31 | 4.400 | 4.480 | 4.400 | 4.460 | 3.335 | 1,056,541 |
| 2024-12-30 | 4.500 | 4.520 | 4.400 | 4.400 | 3.290 | 3,517,345 |
| 2024-12-27 | 4.600 | 4.600 | 4.460 | 4.540 | 3.395 | 2,523,662 |
| 2024-12-24 | 4.790 | 4.790 | 4.380 | 4.600 | 3.440 | 16,988,912 |
| 2024-12-23 | 4.840 | 4.850 | 4.790 | 4.790 | 3.582 | 1,497,881 |
| 2024-12-20 | 4.760 | 4.920 | 4.760 | 4.790 | 3.582 | 2,039,525 |
| 2024-12-19 | 4.920 | 4.920 | 4.800 | 4.840 | 3.619 | 1,277,211 |
| 2024-12-18 | 4.920 | 4.960 | 4.910 | 4.920 | 3.679 | 696,782 |
| 2024-12-17 | 5.030 | 5.030 | 4.910 | 4.920 | 3.679 | 1,370,829 |
| 2024-12-16 | 5.100 | 5.140 | 4.990 | 5.030 | 3.761 | 938,850 |
| 2024-12-13 | 5.110 | 5.190 | 5.030 | 5.050 | 3.776 | 2,297,642 |
| 2024-12-12 | 5.100 | 5.210 | 5.030 | 5.160 | 3.858 | 3,524,361 |
| 2024-12-11 | 5.040 | 5.100 | 5.000 | 5.060 | 3.784 | 933,150 |
| 2024-12-10 | 5.100 | 5.150 | 5.020 | 5.020 | 3.754 | 3,150,097 |
| 2024-12-09 | 4.960 | 5.030 | 4.860 | 5.020 | 3.754 | 1,770,709 |
| 2024-12-06 | 4.960 | 5.020 | 4.930 | 4.960 | 3.709 | 1,080,614 |
| 2024-12-05 | 5.000 | 5.020 | 4.920 | 4.980 | 3.724 | 869,306 |
| 2024-12-04 | 5.180 | 5.180 | 5.010 | 5.030 | 3.761 | 1,616,909 |
| 2024-12-03 | 5.050 | 5.140 | 5.010 | 5.100 | 3.813 | 3,257,093 |
| 2024-12-02 | 4.800 | 5.080 | 4.800 | 5.020 | 3.754 | 5,733,407 |
| 2024-11-29 | 4.850 | 4.850 | 4.760 | 4.820 | 3.604 | 2,185,301 |
| 2024-11-28 | 4.800 | 4.810 | 4.720 | 4.780 | 3.574 | 1,786,758 |
| 2024-11-27 | 4.650 | 4.810 | 4.590 | 4.770 | 3.567 | 2,301,117 |
| 2024-11-26 | 4.570 | 4.690 | 4.570 | 4.590 | 3.432 | 1,295,029 |
| 2024-11-25 | 4.590 | 4.590 | 4.460 | 4.530 | 3.387 | 4,268,791 |
| 2024-11-22 | 4.720 | 4.770 | 4.560 | 4.590 | 3.432 | 4,129,872 |
| 2024-11-21 | 4.800 | 4.820 | 4.710 | 4.710 | 3.522 | 1,731,302 |
| 2024-11-20 | 4.800 | 4.830 | 4.770 | 4.830 | 3.612 | 3,178,985 |
| 2024-11-19 | 4.760 | 4.860 | 4.740 | 4.820 | 3.604 | 2,030,660 |
| 2024-11-18 | 4.760 | 4.800 | 4.740 | 4.760 | 3.559 | 1,441,710 |
| 2024-11-15 | 4.790 | 4.830 | 4.740 | 4.760 | 3.559 | 1,726,575 |
| 2024-11-14 | 4.900 | 4.900 | 4.760 | 4.790 | 3.582 | 4,394,676 |
| 2024-11-13 | 4.980 | 4.980 | 4.880 | 4.920 | 3.679 | 2,466,154 |
| 2024-11-12 | 5.160 | 5.170 | 4.980 | 5.010 | 3.746 | 3,187,866 |
| 2024-11-11 | 5.290 | 5.290 | 5.120 | 5.160 | 3.858 | 3,786,162 |
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.