Trip.com Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	164.90	164.90	164.90	164.90	164.17	1
2023-05-19	164.59	164.90	164.59	164.90	164.17	30
2023-05-18	165.41	165.41	165.41	165.41	164.67	3
2023-05-16	166.20	166.20	166.20	166.20	165.46	2
2023-05-11	166.25	168.00	166.25	168.00	167.25	11
2023-05-08	165.00	165.00	165.00	165.00	164.27	6
2023-05-05	163.20	163.29	163.20	163.29	162.56	6
2023-05-04	177.65	177.65	164.80	164.80	164.07	16
2023-05-02	177.66	177.66	177.66	177.66	176.87	1
2023-04-27	179.81	179.81	179.81	179.81	179.01	28
2023-04-24	177.30	179.82	177.30	179.81	179.01	204
2023-04-20	187.08	190.00	187.08	190.00	189.15	3
2023-04-19	187.08	187.08	187.08	187.08	186.25	1
2023-04-18	185.00	187.74	185.00	187.74	186.90	201
2023-04-17	180.60	180.60	179.35	179.35	178.55	21
2023-04-14	174.40	174.40	174.40	174.40	173.62	17
2023-04-12	179.25	179.25	179.25	179.25	178.45	200
2023-04-11	188.92	188.92	188.92	188.92	188.08	1
2023-04-10	191.62	191.62	191.62	191.62	190.77	1
2023-04-05	184.94	184.94	184.93	184.93	184.11	4
2023-04-04	188.82	188.82	188.82	188.82	187.98	1
2023-04-03	188.82	188.82	188.82	188.82	187.98	5
2023-03-31	191.00	191.00	191.00	191.00	190.15	26
2023-03-30	189.70	189.70	189.70	189.70	188.85	300
2023-03-29	185.05	185.75	185.05	185.75	184.92	300
2023-03-28	187.90	187.90	185.20	185.20	184.38	49
2023-03-27	188.29	188.29	187.91	187.91	187.07	7
2023-03-23	195.59	195.59	195.59	195.59	194.72	1
2023-03-20	190.80	190.80	190.80	190.80	189.95	1
2023-03-16	194.43	194.43	194.43	194.43	193.56	1
2023-03-14	193.03	193.03	193.03	193.03	192.17	1
2023-03-10	183.95	183.95	183.95	183.95	183.13	5
2023-03-09	183.95	183.95	183.95	183.95	183.13	3
2023-03-08	186.91	189.62	186.91	189.15	188.31	24
2023-03-07	207.40	207.40	194.09	194.09	193.23	12
2023-03-06	205.00	205.00	201.41	201.41	200.51	90
2023-03-03	196.27	201.99	196.27	201.99	201.09	40
2023-03-02	196.27	196.27	196.27	196.27	195.40	4
2023-03-01	195.69	196.27	195.69	196.27	195.40	4
2023-02-28	187.77	187.77	187.77	187.77	186.93	10
2023-02-27	183.78	186.30	183.78	186.30	185.47	10
2023-02-24	179.93	179.93	179.93	179.93	179.13	5
2023-02-23	184.11	185.87	184.11	185.87	185.04	4
2023-02-15	195.69	195.69	195.69	195.69	194.82	10
2023-02-14	195.69	195.69	195.69	195.69	194.82	1
2023-02-13	195.70	195.70	195.70	195.70	194.83	2
2023-02-10	190.61	190.61	190.61	190.61	189.76	5
2023-02-08	196.00	196.00	196.00	196.00	195.13	200
2023-02-07	192.03	192.03	192.03	192.03	191.17	1
2023-02-06	182.70	183.03	182.70	183.03	182.21	13
2023-02-02	182.93	182.93	182.93	182.93	182.12	2
2023-02-01	190.20	190.80	190.20	190.80	189.95	200
2023-01-30	190.80	190.80	189.08	189.08	188.24	4
2023-01-27	202.82	202.82	200.00	200.00	199.11	37
2023-01-26	205.00	205.00	201.20	201.20	200.30	39
2023-01-24	198.18	198.18	198.18	198.18	197.30	5
2023-01-23	200.00	200.00	198.12	198.12	197.24	40
2023-01-20	201.78	201.78	199.00	199.00	198.11	30
2023-01-19	197.00	197.06	197.00	197.06	196.18	105
2023-01-18	187.13	187.13	187.13	187.13	186.30	1,050

← NewerPage 11 of 16 · 929 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-13	1.5929 SGD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.