Melco International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.505 | 2.525 | 2.390 | 2.430 | 2.430 | 8,023,513 |
| 2026-10-21 | 2.570 | 2.595 | 2.515 | 2.530 | 2.530 | 3,564,479 |
| 2026-10-20 | 2.610 | 2.620 | 2.565 | 2.585 | 2.585 | 2,363,000 |
| 2026-10-16 | 2.620 | 2.675 | 2.600 | 2.610 | 2.610 | 2,572,000 |
| 2026-10-15 | 2.600 | 2.615 | 2.535 | 2.585 | 2.585 | 6,471,210 |
| 2026-10-14 | 2.675 | 2.705 | 2.590 | 2.620 | 2.620 | 2,391,002 |
| 2026-10-13 | 2.635 | 2.690 | 2.580 | 2.675 | 2.675 | 4,123,751 |
| 2026-10-12 | 2.725 | 2.750 | 2.605 | 2.620 | 2.620 | 4,149,000 |
| 2026-10-09 | 2.635 | 2.735 | 2.635 | 2.725 | 2.725 | 4,514,500 |
| 2026-10-08 | 2.630 | 2.685 | 2.580 | 2.585 | 2.585 | 3,785,000 |
| 2026-10-07 | 2.660 | 2.675 | 2.590 | 2.595 | 2.595 | 2,563,000 |
| 2026-10-06 | 2.730 | 2.760 | 2.670 | 2.675 | 2.675 | 2,051,200 |
| 2026-10-05 | 2.685 | 2.730 | 2.615 | 2.730 | 2.730 | 2,723,002 |
| 2026-10-02 | 2.805 | 2.805 | 2.645 | 2.685 | 2.685 | 3,899,000 |
| 2026-09-30 | 2.845 | 2.845 | 2.770 | 2.820 | 2.820 | 3,820,000 |
| 2026-09-29 | 2.895 | 2.895 | 2.750 | 2.795 | 2.795 | 2,493,500 |
| 2026-09-28 | 2.900 | 2.900 | 2.750 | 2.780 | 2.780 | 6,184,000 |
| 2026-09-25 | 2.855 | 2.870 | 2.800 | 2.845 | 2.845 | 1,967,000 |
| 2026-09-24 | 2.885 | 2.935 | 2.840 | 2.915 | 2.915 | 3,792,500 |
| 2026-09-23 | 2.900 | 2.935 | 2.860 | 2.885 | 2.885 | 5,899,500 |
| 2026-09-22 | 2.925 | 2.930 | 2.865 | 2.880 | 2.880 | 2,337,046 |
| 2026-09-21 | 2.905 | 2.910 | 2.855 | 2.905 | 2.905 | 3,642,050 |
| 2026-09-18 | 2.905 | 2.920 | 2.870 | 2.900 | 2.900 | 3,718,390 |
| 2026-09-17 | 2.850 | 2.915 | 2.830 | 2.880 | 2.880 | 4,282,500 |
| 2026-09-16 | 3.015 | 3.015 | 2.870 | 2.885 | 2.885 | 6,023,000 |
| 2026-09-15 | 3.075 | 3.075 | 2.965 | 2.975 | 2.975 | 2,807,000 |
| 2026-09-14 | 3.195 | 3.195 | 3.025 | 3.040 | 3.040 | 2,488,116 |
| 2026-09-11 | 3.100 | 3.100 | 3.010 | 3.065 | 3.065 | 2,739,594 |
| 2026-09-10 | 3.200 | 3.200 | 3.110 | 3.145 | 3.145 | 2,179,512 |
| 2026-09-09 | 3.295 | 3.305 | 3.195 | 3.215 | 3.215 | 2,429,000 |
| 2026-09-08 | 3.175 | 3.330 | 3.160 | 3.305 | 3.305 | 3,378,958 |
| 2026-09-07 | 3.225 | 3.265 | 3.190 | 3.200 | 3.200 | 2,261,000 |
| 2026-09-04 | 3.150 | 3.240 | 3.130 | 3.225 | 3.225 | 3,356,773 |
| 2026-09-03 | 3.070 | 3.140 | 3.070 | 3.100 | 3.100 | 2,732,500 |
| 2026-09-02 | 3.030 | 3.090 | 2.960 | 3.090 | 3.090 | 3,383,000 |
| 2026-09-01 | 3.080 | 3.080 | 3.015 | 3.015 | 3.015 | 5,018,500 |
| 2026-08-31 | 3.095 | 3.140 | 3.020 | 3.085 | 3.085 | 4,803,000 |
| 2026-08-28 | 3.150 | 3.150 | 3.090 | 3.095 | 3.095 | 5,044,000 |
| 2026-08-27 | 3.300 | 3.300 | 3.135 | 3.150 | 3.150 | 3,631,000 |
| 2026-08-26 | 3.320 | 3.325 | 3.220 | 3.230 | 3.230 | 2,695,000 |
| 2026-08-25 | 3.375 | 3.375 | 3.240 | 3.265 | 3.265 | 3,492,000 |
| 2026-08-24 | 3.400 | 3.440 | 3.330 | 3.375 | 3.375 | 1,783,000 |
| 2026-08-21 | 3.370 | 3.400 | 3.340 | 3.400 | 3.400 | 1,309,000 |
| 2026-08-20 | 3.295 | 3.390 | 3.275 | 3.345 | 3.345 | 3,314,188 |
| 2026-08-19 | 3.330 | 3.330 | 3.220 | 3.230 | 3.230 | 6,931,000 |
| 2026-08-18 | 3.410 | 3.410 | 3.340 | 3.340 | 3.340 | 2,858,000 |
| 2026-08-17 | 3.380 | 3.455 | 3.360 | 3.395 | 3.395 | 3,831,093 |
| 2026-08-14 | 3.370 | 3.410 | 3.270 | 3.325 | 3.325 | 4,158,000 |
| 2026-08-13 | 3.510 | 3.595 | 3.430 | 3.440 | 3.440 | 1,955,420 |
| 2026-08-12 | 3.400 | 3.500 | 3.345 | 3.500 | 3.500 | 2,117,000 |
| 2026-08-11 | 3.440 | 3.475 | 3.390 | 3.405 | 3.405 | 1,269,867 |
| 2026-08-10 | 3.380 | 3.470 | 3.380 | 3.435 | 3.435 | 3,648,046 |
| 2026-08-07 | 3.515 | 3.515 | 3.380 | 3.380 | 3.380 | 3,679,000 |
| 2026-08-06 | 3.530 | 3.595 | 3.510 | 3.515 | 3.515 | 1,959,475 |
| 2026-08-05 | 3.535 | 3.575 | 3.505 | 3.570 | 3.570 | 1,905,002 |
| 2026-08-04 | 3.680 | 3.680 | 3.520 | 3.530 | 3.530 | 3,974,524 |
| 2026-08-03 | 3.680 | 3.680 | 3.580 | 3.640 | 3.640 | 3,691,062 |
| 2026-07-31 | 3.730 | 3.750 | 3.660 | 3.680 | 3.680 | 2,808,002 |
| 2026-07-30 | 3.780 | 3.810 | 3.700 | 3.800 | 3.800 | 3,259,000 |
| 2026-07-29 | 3.680 | 3.780 | 3.630 | 3.780 | 3.780 | 6,006,000 |
Page 1 of 21 · 1,233 trading daysOlder →
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.