Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.220 | 5.350 | 5.180 | 5.300 | 3.963 | 6,440,888 |
| 2024-11-07 | 5.000 | 5.110 | 4.930 | 5.110 | 3.821 | 4,394,676 |
| 2024-11-06 | 4.900 | 4.990 | 4.830 | 4.950 | 3.701 | 5,821,675 |
| 2024-11-05 | 4.830 | 4.860 | 4.810 | 4.840 | 3.619 | 3,295,338 |
| 2024-11-04 | 4.840 | 4.890 | 4.790 | 4.820 | 3.604 | 1,695,815 |
| 2024-11-01 | 4.790 | 4.860 | 4.750 | 4.820 | 3.604 | 1,706,682 |
| 2024-10-31 | 4.870 | 4.870 | 4.780 | 4.780 | 3.574 | 3,089,379 |
| 2024-10-30 | 4.900 | 4.930 | 4.810 | 4.870 | 3.641 | 2,241,571 |
| 2024-10-29 | 4.980 | 5.010 | 4.890 | 4.940 | 3.694 | 3,102,085 |
| 2024-10-28 | 4.900 | 4.940 | 4.830 | 4.920 | 3.679 | 4,054,978 |
| 2024-10-25 | 4.790 | 4.900 | 4.760 | 4.820 | 3.604 | 3,498,622 |
| 2024-10-24 | 4.770 | 4.800 | 4.730 | 4.730 | 3.537 | 2,413,996 |
| 2024-10-23 | 4.800 | 4.880 | 4.740 | 4.800 | 3.589 | 7,179,129 |
| 2024-10-22 | 4.820 | 4.930 | 4.800 | 4.800 | 3.589 | 5,703,984 |
| 2024-10-21 | 5.040 | 5.040 | 4.810 | 4.860 | 3.634 | 7,394,450 |
| 2024-10-18 | 5.090 | 5.090 | 4.900 | 5.040 | 3.769 | 4,864,101 |
| 2024-10-17 | 5.130 | 5.170 | 4.900 | 4.950 | 3.701 | 3,930,600 |
| 2024-10-16 | 5.100 | 5.180 | 4.990 | 5.040 | 3.769 | 6,384,717 |
| 2024-10-15 | 5.180 | 5.300 | 5.100 | 5.100 | 3.813 | 14,768,839 |
| 2024-10-14 | 5.080 | 5.360 | 4.850 | 5.200 | 3.888 | 19,303,218 |
| 2024-10-10 | 5.180 | 5.410 | 5.090 | 5.160 | 3.858 | 9,474,097 |
| 2024-10-09 | 5.310 | 5.310 | 4.770 | 5.180 | 3.873 | 24,947,742 |
| 2024-10-08 | 5.660 | 5.660 | 5.040 | 5.100 | 3.813 | 24,617,406 |
| 2024-10-07 | 5.320 | 5.780 | 5.320 | 5.640 | 4.217 | 14,742,091 |
| 2024-10-04 | 5.290 | 5.330 | 5.140 | 5.270 | 3.941 | 9,454,036 |
| 2024-10-03 | 5.580 | 5.600 | 5.020 | 5.290 | 3.956 | 17,422,228 |
| 2024-10-02 | 5.200 | 5.650 | 5.180 | 5.600 | 4.187 | 21,933,243 |
| 2024-09-30 | 5.120 | 5.240 | 4.980 | 5.170 | 3.866 | 27,700,566 |
| 2024-09-27 | 4.800 | 4.970 | 4.640 | 4.940 | 3.694 | 27,285,305 |
| 2024-09-26 | 4.240 | 4.550 | 4.240 | 4.550 | 3.402 | 12,709,207 |
| 2024-09-25 | 4.390 | 4.460 | 4.230 | 4.280 | 3.200 | 12,758,067 |
| 2024-09-24 | 4.130 | 4.330 | 4.090 | 4.330 | 3.238 | 6,315,629 |
| 2024-09-23 | 4.080 | 4.140 | 4.040 | 4.060 | 3.036 | 2,339,102 |
| 2024-09-20 | 4.180 | 4.190 | 4.050 | 4.120 | 3.081 | 6,328,547 |
| 2024-09-19 | 3.990 | 4.110 | 3.950 | 4.110 | 3.073 | 6,795,297 |
| 2024-09-17 | 3.980 | 4.010 | 3.930 | 3.980 | 2.976 | 1,723,900 |
| 2024-09-16 | 3.970 | 3.980 | 3.920 | 3.980 | 2.976 | 760,078 |
| 2024-09-13 | 3.920 | 4.010 | 3.920 | 3.940 | 2.946 | 2,910,169 |
| 2024-09-12 | 3.910 | 3.980 | 3.900 | 3.950 | 2.954 | 2,102,383 |
| 2024-09-11 | 3.910 | 3.940 | 3.830 | 3.860 | 2.886 | 4,168,324 |
| 2024-09-10 | 4.030 | 4.030 | 3.900 | 3.960 | 2.961 | 3,392,968 |
| 2024-09-09 | 4.070 | 4.070 | 3.900 | 3.910 | 2.924 | 4,626,045 |
| 2024-09-05 | 4.180 | 4.180 | 4.090 | 4.110 | 3.073 | 2,133,143 |
| 2024-09-04 | 4.220 | 4.220 | 4.040 | 4.100 | 3.066 | 3,518,683 |
| 2024-09-03 | 4.150 | 4.330 | 4.070 | 4.220 | 3.155 | 6,579,977 |
| 2024-09-02 | 4.160 | 4.220 | 4.000 | 4.130 | 3.088 | 3,736,678 |
| 2024-08-30 | 4.130 | 4.230 | 4.120 | 4.140 | 3.096 | 3,042,296 |
| 2024-08-29 | 4.060 | 4.100 | 3.990 | 4.090 | 3.058 | 3,335,460 |
| 2024-08-28 | 4.190 | 4.190 | 4.080 | 4.080 | 3.051 | 1,277,211 |
| 2024-08-27 | 4.200 | 4.390 | 4.150 | 4.190 | 3.133 | 1,998,066 |
| 2024-08-26 | 4.190 | 4.250 | 4.190 | 4.200 | 3.140 | 1,118,061 |
| 2024-08-23 | 4.200 | 4.220 | 4.110 | 4.190 | 3.133 | 1,817,518 |
| 2024-08-22 | 4.210 | 4.230 | 4.170 | 4.230 | 3.163 | 2,058,249 |
| 2024-08-21 | 4.150 | 4.230 | 4.100 | 4.210 | 3.148 | 1,251,800 |
| 2024-08-20 | 4.250 | 4.250 | 4.150 | 4.200 | 3.140 | 1,378,853 |
| 2024-08-19 | 4.290 | 4.290 | 4.190 | 4.190 | 3.133 | 1,385,540 |
| 2024-08-16 | 4.100 | 4.220 | 4.100 | 4.170 | 3.118 | 1,751,986 |
| 2024-08-15 | 4.050 | 4.180 | 4.040 | 4.060 | 3.036 | 2,506,343 |
| 2024-08-14 | 4.180 | 4.220 | 4.160 | 4.190 | 3.133 | 1,576,771 |
| 2024-08-13 | 4.200 | 4.240 | 4.120 | 4.140 | 3.096 | 1,133,002 |
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.