Trip.com Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	101.58	101.58	101.58	101.58	101.13	60
2022-05-26	95.940	102.16	95.940	101.60	101.15	1,036
2022-05-24	96.200	96.200	91.900	92.690	92.277	16
2022-05-23	100.30	100.30	97.050	98.250	97.812	304
2022-05-20	106.61	106.61	103.29	104.25	103.79	247
2022-05-19	104.36	104.36	104.36	104.36	103.90	1
2022-05-18	106.03	106.03	106.03	106.03	105.56	2
2022-05-17	106.32	106.45	106.27	106.45	105.98	13
2022-05-16	105.22	107.07	105.22	107.07	106.59	12
2022-05-13	101.70	105.90	101.70	105.22	104.75	437
2022-05-12	101.14	101.14	99.690	99.930	99.485	421
2022-05-11	100.90	104.77	100.90	102.85	102.39	308
2022-05-10	101.20	102.21	99.970	99.970	99.525	412
2022-05-09	100.56	101.64	100.56	101.15	100.70	134
2022-05-06	108.80	109.33	106.91	106.93	106.45	2,180
2022-05-05	111.06	111.60	111.06	111.60	111.10	9
2022-05-04	114.00	116.66	114.00	116.66	116.14	297
2022-05-03	120.00	122.43	117.29	117.29	116.77	2,251
2022-05-02	119.50	120.00	119.05	120.00	119.47	17
2022-04-29	117.01	121.34	116.64	116.64	116.12	2,423
2022-04-28	109.00	110.67	109.00	110.67	110.18	425
2022-04-27	108.00	108.88	107.01	108.15	107.67	530
2022-04-26	103.56	104.65	101.12	101.12	100.67	1,126
2022-04-25	98.500	105.25	98.500	105.25	104.78	1,497
2022-04-22	106.41	106.41	105.91	105.91	105.44	2
2022-04-20	105.58	105.58	101.85	101.85	101.40	124
2022-04-19	105.58	105.58	105.58	105.58	105.11	2
2022-04-18	103.85	106.04	103.85	106.04	105.57	811
2022-04-14	106.59	110.50	106.59	109.33	108.84	1,115
2022-04-13	106.60	106.79	103.95	106.60	106.13	1,223
2022-04-12	104.20	107.04	103.60	103.60	103.14	320
2022-04-11	102.91	102.91	100.67	100.70	100.25	2,599
2022-04-08	105.78	107.65	103.29	104.30	103.84	252
2022-04-07	107.15	107.68	105.78	105.78	105.31	105
2022-04-06	105.60	110.50	105.36	110.12	109.63	292
2022-04-05	109.95	109.95	108.80	109.33	108.84	465
2022-04-04	116.71	116.71	111.62	111.62	111.12	955
2022-04-01	116.99	118.83	115.06	115.06	114.55	1,926
2022-03-31	113.95	113.95	108.72	109.47	108.98	1,524
2022-03-30	116.40	116.80	113.55	114.89	114.38	3,281
2022-03-29	120.00	120.00	116.28	116.38	115.86	1,741
2022-03-28	109.20	112.46	109.20	111.27	110.77	737
2022-03-25	110.01	110.01	104.52	106.84	106.36	1,293
2022-03-24	121.60	121.60	113.52	117.24	116.72	135
2022-03-23	119.22	120.00	114.00	115.68	115.16	1,808
2022-03-22	116.82	120.87	116.82	119.22	118.69	435
2022-03-21	115.50	115.50	105.66	111.78	111.28	2,839
2022-03-18	113.85	120.69	113.85	115.50	114.99	3,008
2022-03-17	119.70	119.70	109.79	111.83	111.33	1,513
2022-03-16	118.50	122.82	110.53	119.70	119.17	3,838
2022-03-15	89.790	93.800	89.790	93.800	93.382	2,500
2022-03-14	90.000	92.070	87.930	88.070	87.678	4,971
2022-03-11	106.65	106.65	98.570	99.710	99.266	812
2022-03-10	119.28	119.28	105.23	106.80	106.32	642
2022-03-09	118.44	120.96	118.44	120.34	119.80	1,084
2022-03-08	116.70	116.80	115.90	116.80	116.28	661
2022-03-07	125.00	125.00	114.57	116.70	116.18	493
2022-03-04	136.12	136.12	125.94	125.94	125.38	2,731
2022-03-03	136.12	136.12	136.12	136.12	135.51	440
2022-03-02	140.01	143.65	140.01	141.82	141.19	148

← NewerPage 14 of 16 · 923 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.