Melbourne Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 61.600 | 61.600 | 61.600 | 61.600 | 58.355 | 0 |
| 2025-07-30 | 61.600 | 61.600 | 61.600 | 61.600 | 58.355 | 0 |
| 2025-07-29 | 61.600 | 61.600 | 61.600 | 61.600 | 58.355 | 2,500 |
| 2025-07-28 | 62.000 | 62.000 | 61.500 | 61.600 | 58.355 | 2,500 |
| 2025-07-25 | 62.500 | 62.500 | 62.000 | 62.000 | 58.734 | 2,500 |
| 2025-07-24 | 63.000 | 63.000 | 63.000 | 63.000 | 59.681 | 0 |
| 2025-07-23 | 63.000 | 63.150 | 63.000 | 63.150 | 59.823 | 4,500 |
| 2025-07-22 | 62.950 | 68.000 | 62.950 | 63.500 | 60.155 | 13,500 |
| 2025-07-21 | 61.350 | 61.400 | 61.350 | 61.400 | 58.165 | 1,000 |
| 2025-07-18 | 62.750 | 62.750 | 61.300 | 61.400 | 58.165 | 8,500 |
| 2025-07-17 | 63.450 | 63.450 | 61.800 | 61.800 | 58.544 | 3,000 |
| 2025-07-16 | 62.000 | 62.000 | 61.900 | 61.900 | 58.639 | 1,500 |
| 2025-07-15 | 63.000 | 63.000 | 63.000 | 63.000 | 59.681 | 3,000 |
| 2025-07-14 | 63.000 | 63.000 | 63.000 | 63.000 | 59.681 | 0 |
| 2025-07-11 | 63.000 | 63.200 | 62.000 | 63.000 | 59.681 | 7,500 |
| 2025-07-10 | 61.000 | 61.000 | 61.000 | 61.000 | 57.786 | 0 |
| 2025-07-09 | 61.000 | 61.000 | 61.000 | 61.000 | 57.786 | 4,000 |
| 2025-07-08 | 60.400 | 60.400 | 60.400 | 60.400 | 57.218 | 500 |
| 2025-07-07 | 60.300 | 60.300 | 60.300 | 60.300 | 57.123 | 0 |
| 2025-07-04 | 60.200 | 60.200 | 60.200 | 60.200 | 57.029 | 0 |
| 2025-07-03 | 60.300 | 60.300 | 60.000 | 60.200 | 57.029 | 2,500 |
| 2025-07-02 | 60.050 | 60.050 | 60.000 | 60.000 | 56.839 | 2,000 |
| 2025-06-30 | 62.000 | 62.000 | 62.000 | 62.000 | 58.734 | 2,500 |
| 2025-06-27 | 61.000 | 61.000 | 61.000 | 61.000 | 57.786 | 0 |
| 2025-06-26 | 61.000 | 61.000 | 61.000 | 61.000 | 57.786 | 0 |
| 2025-06-25 | 61.000 | 61.000 | 61.000 | 61.000 | 57.786 | 0 |
| 2025-06-24 | 61.000 | 61.000 | 61.000 | 61.000 | 57.786 | 2,500 |
| 2025-06-23 | 61.300 | 61.300 | 61.300 | 61.300 | 58.071 | 0 |
| 2025-06-20 | 61.300 | 61.300 | 61.300 | 61.300 | 58.071 | 0 |
| 2025-06-19 | 61.300 | 61.300 | 61.300 | 61.300 | 58.071 | 0 |
| 2025-06-18 | 63.000 | 63.000 | 63.000 | 63.000 | 58.071 | 0 |
| 2025-06-17 | 63.050 | 63.050 | 63.000 | 63.000 | 58.071 | 2,000 |
| 2025-06-16 | 63.000 | 63.000 | 63.000 | 63.000 | 58.071 | 1,000 |
| 2025-06-13 | 62.000 | 62.000 | 62.000 | 62.000 | 57.149 | 0 |
| 2025-06-12 | 62.000 | 62.000 | 62.000 | 62.000 | 57.149 | 0 |
| 2025-06-11 | 62.000 | 62.000 | 62.000 | 62.000 | 57.149 | 0 |
| 2025-06-10 | 62.000 | 62.000 | 62.000 | 62.000 | 57.149 | 0 |
| 2025-06-09 | 62.000 | 62.000 | 62.000 | 62.000 | 57.149 | 500 |
| 2025-06-06 | 61.800 | 61.800 | 61.800 | 61.800 | 56.965 | 0 |
| 2025-06-05 | 61.600 | 61.800 | 61.600 | 61.800 | 56.965 | 1,500 |
| 2025-06-04 | 60.650 | 60.650 | 60.650 | 60.650 | 55.904 | 0 |
| 2025-06-03 | 60.650 | 60.650 | 60.650 | 60.650 | 55.904 | 0 |
| 2025-06-02 | 60.650 | 60.650 | 60.650 | 60.650 | 55.904 | 0 |
| 2025-05-30 | 60.650 | 60.650 | 60.650 | 60.650 | 55.904 | 0 |
| 2025-05-29 | 60.550 | 60.650 | 60.550 | 60.650 | 55.904 | 500 |
| 2025-05-28 | 60.600 | 60.600 | 60.600 | 60.600 | 55.858 | 0 |
| 2025-05-27 | 60.600 | 60.600 | 60.600 | 60.600 | 55.858 | 500 |
| 2025-05-26 | 60.500 | 60.500 | 60.500 | 60.500 | 55.766 | 0 |
| 2025-05-23 | 60.500 | 60.500 | 60.500 | 60.500 | 55.766 | 1,000 |
| 2025-05-22 | 60.000 | 60.000 | 60.000 | 60.000 | 55.305 | 4,000 |
| 2025-05-21 | 60.000 | 60.000 | 60.000 | 60.000 | 55.305 | 0 |
| 2025-05-20 | 60.000 | 60.000 | 60.000 | 60.000 | 55.305 | 0 |
| 2025-05-19 | 60.050 | 60.050 | 60.000 | 60.000 | 55.305 | 500 |
| 2025-05-16 | 59.100 | 59.100 | 59.100 | 59.100 | 54.476 | 0 |
| 2025-05-15 | 59.100 | 59.100 | 59.100 | 59.100 | 54.476 | 0 |
| 2025-05-14 | 59.000 | 59.000 | 59.000 | 59.000 | 54.384 | 500 |
| 2025-05-13 | 58.550 | 58.550 | 58.000 | 58.000 | 53.462 | 1,500 |
| 2025-05-12 | 58.000 | 58.000 | 58.000 | 58.000 | 53.462 | 0 |
| 2025-05-09 | 57.800 | 57.800 | 57.800 | 57.800 | 53.277 | 0 |
| 2025-05-08 | 58.500 | 58.500 | 57.800 | 57.800 | 53.277 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 1.6000 HKD |
| 2026-01-28 | 1.6000 HKD |
| 2025-06-19 | 1.7000 HKD |
| 2025-01-22 | 1.8000 HKD |
| 2024-06-20 | 1.8000 HKD |
| 2024-02-01 | 1.8000 HKD |
| 2023-06-15 | 1.8000 HKD |
| 2023-01-30 | 1.8000 HKD |
| 2022-06-10 | 1.8000 HKD |
| 2022-02-08 | 1.8000 HKD |
| 2021-06-10 | 1.8000 HKD |
| 2021-02-10 | 2.8000 HKD |
| 2020-06-05 | 2.3000 HKD |
| 2020-01-30 | 2.8000 HKD |
| 2019-06-05 | 2.3000 HKD |
| 2019-02-12 | 2.8000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.