Prices and Webb-site Total Returns:

Melco Resorts & Entertainment Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	06883	2011-12-07	2015-06-29	2015-07-06	Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2015-07-03	2	2	-	-	-	0	46.65	-	-	-	-	0	-	0.00%
2015-06-30	1	22	-	-	-	289,757,576	46.65	-	-	45.40	54.60	6,040,471	47.969	-6.33%
2015-05-29	0	19	49.80	49.80	50.00	71,610,970	49.80	49.80	50.00	48.00	54.70	1,413,235	50.672	-7.36%
2015-04-30	0	19	53.85	53.70	53.85	111,417,433	53.75	53.60	53.75	53.46	64.59	1,897,855	58.707	-2.53%
2015-03-31	0	22	55.25	55.20	55.25	526,726,700	55.15	55.10	55.15	53.55	69.93	8,798,753	59.864	-12.23%
2015-02-27	0	18	62.95	62.00	63.95	42,939,682	62.84	61.89	63.84	61.36	71.22	649,146	66.148	0.85%
2015-01-30	0	21	62.55	62.15	62.55	93,724,781	62.31	61.91	62.31	55.98	65.30	1,544,676	60.676	-4.87%
2014-12-31	0	21	65.75	65.75	66.00	52,850,236	65.50	65.50	65.75	55.53	66.74	867,901	60.894	-0.38%
2014-11-28	0	20	66.00	66.00	66.50	40,551,088	65.75	65.75	66.24	61.64	70.38	616,163	65.812	-4.43%
2014-10-31	0	21	69.25	69.00	69.30	38,181,300	68.79	68.54	68.84	60.89	68.84	590,415	64.669	5.64%
2014-09-30	0	21	65.55	65.50	65.70	97,687,763	65.12	65.07	65.26	64.87	72.22	1,418,084	68.887	-10.02%
2014-08-29	0	21	72.85	72.85	73.20	116,131,072	72.37	72.37	72.71	70.98	85.70	1,505,111	77.158	-16.43%
2014-07-31	0	22	87.40	87.00	87.40	84,999,398	86.59	86.20	86.59	81.74	94.77	975,343	87.148	-7.02%
2014-06-30	0	20	94.00	93.30	93.95	93,216,267	93.13	92.44	93.08	77.97	93.33	1,094,125	85.197	2.56%
2014-05-30	0	20	91.65	90.85	91.85	104,758,286	90.80	90.01	91.00	76.98	92.47	1,215,800	86.164	4.55%
2014-04-30	0	20	88.00	87.95	88.20	184,572,876	86.85	86.80	87.05	84.38	103.6	1,987,874	92.849	-8.53%
2014-03-31	0	21	97.10	96.80	97.45	108,910,144	94.95	94.66	95.29	91.53	114.4	1,054,895	103.24	-12.29%
2014-02-28	0	19	110.7	110.6	111.2	124,339,880	108.3	108.2	108.7	97.54	110.0	1,193,768	104.16	3.55%
2014-01-30	0	21	106.9	107.4	107.9	156,030,677	104.5	105.0	105.5	95.83	124.0	1,473,598	105.88	5.42%
2013-12-31	0	20	101.4	101.0	101.7	71,782,597	99.16	98.77	99.45	88.99	100.2	753,983	95.204	10.82%
2013-11-29	0	21	91.50	91.05	91.50	83,180,728	89.48	89.04	89.48	83.95	89.97	955,968	87.012	4.39%
2013-10-31	0	21	87.65	87.05	87.65	165,924,015	85.71	85.12	85.71	81.16	94.61	1,933,795	85.802	9.02%
2013-09-30	0	20	80.40	79.20	81.25	77,108,479	78.62	77.45	79.45	69.04	83.12	985,906	78.211	13.32%
2013-08-30	0	21	70.95	70.00	70.95	27,675,036	69.38	68.45	69.38	64.20	69.43	410,647	67.394	10.86%
2013-07-31	0	22	64.00	63.80	64.00	22,658,846	62.58	62.39	62.58	54.47	62.78	388,347	58.347	9.12%
2013-06-28	0	19	58.65	58.65	58.80	23,036,104	57.35	57.35	57.50	54.76	63.46	385,733	59.720	-3.54%
2013-05-31	0	21	60.80	60.65	61.05	27,782,585	59.46	59.31	59.70	58.67	64.05	448,930	61.886	-2.25%
2013-04-30	0	20	62.20	62.20	62.70	16,186,950	60.82	60.82	61.31	54.42	61.80	276,925	58.452	4.89%
2013-03-28	0	20	59.30	58.70	59.40	21,048,517	57.99	57.40	58.09	47.28	58.48	402,503	52.294	18.84%
2013-02-28	0	17	49.90	49.60	50.60	30,957,995	48.80	48.50	49.48	47.38	56.72	610,299	50.726	-5.85%
2013-01-31	0	22	53.00	52.75	53.00	16,929,420	51.83	51.58	51.83	41.46	51.83	343,907	49.227	23.69%
2012-12-31	0	19	42.85	42.85	43.50	8,580,545	41.90	41.90	42.54	36.18	42.24	217,613	39.430	8.76%
2012-11-30	0	22	39.40	38.00	39.45	7,018,286	38.53	37.16	38.58	35.01	39.12	188,378	37.256	7.95%
2012-10-31	0	20	36.50	36.50	37.50	7,890,930	35.69	35.69	36.67	32.37	36.96	228,862	34.479	7.35%
2012-09-28	0	20	34.00	33.90	34.40	5,118,540	33.25	33.15	33.64	28.55	34.13	159,222	32.147	12.96%
2012-08-31	0	23	30.10	29.50	30.10	5,486,235	29.43	28.85	29.43	25.03	30.31	197,979	27.711	11.48%
2012-07-31	0	21	27.00	26.00	27.00	4,824,555	26.40	25.42	26.40	23.96	28.46	184,378	26.167	-7.53%
2012-06-29	0	21	29.20	29.20	30.40	6,205,140	28.55	28.55	29.73	27.19	30.95	214,750	28.895	-8.61%
2012-05-31	0	22	31.95	31.00	31.95	22,173,480	31.24	30.31	31.24	29.92	39.90	637,194	34.799	-21.69%
2012-04-30	0	18	40.80	40.80	41.30	11,425,815	39.90	39.90	40.39	34.23	42.05	294,719	38.769	16.57%
2012-03-30	0	22	35.00	34.50	35.75	10,711,665	34.23	33.74	34.96	30.51	36.52	314,137	34.099	6.71%
2012-02-29	0	21	32.80	32.80	33.00	13,690,980	32.07	32.07	32.27	28.02	32.27	450,975	30.359	14.69%
2012-01-31	0	18	28.60	28.60	28.70	17,344,035	27.97	27.97	28.07	23.71	30.22	668,793	25.933	16.73%
2011-12-30	0	16	24.50	23.90	24.50	23,458,610	23.96	23.37	23.96	21.90	25.82	979,771	23.943

Recommend Webb-site to a friend