Trip.com Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	136.27	139.38	136.27	139.38	138.76	374
2022-02-24	134.56	136.27	132.79	136.27	135.66	408
2022-02-23	139.00	139.00	133.42	136.20	135.59	263
2022-02-21	148.50	148.50	147.42	147.42	146.76	11
2022-02-18	155.07	155.07	148.51	148.51	147.85	331
2022-02-17	154.95	155.07	154.65	155.07	154.38	86
2022-02-16	153.91	153.91	153.91	153.91	153.22	6
2022-02-15	154.98	158.86	154.98	156.94	156.24	423
2022-02-14	149.87	153.71	148.06	153.71	153.03	482
2022-02-11	154.19	156.79	154.19	154.71	154.02	117
2022-02-10	155.47	155.47	153.15	154.19	153.50	836
2022-02-09	152.29	155.67	152.29	155.47	154.78	347
2022-02-08	148.54	149.11	148.54	149.11	148.45	621
2022-02-07	144.46	144.46	141.12	144.28	143.64	7
2022-02-04	139.02	144.47	139.02	144.47	143.83	5
2022-02-02	141.83	142.09	139.92	139.92	139.30	15
2022-02-01	140.56	142.74	140.00	141.83	141.20	49
2022-01-31	139.59	141.11	139.59	140.83	140.20	103
2022-01-28	130.35	132.76	128.31	132.60	132.01	21
2022-01-27	137.49	137.49	132.76	132.76	132.17	134
2022-01-26	138.68	140.00	137.49	137.49	136.88	37
2022-01-25	139.62	139.99	137.88	137.88	137.27	24
2022-01-24	142.21	142.36	136.63	137.89	137.28	419
2022-01-21	140.65	143.22	139.71	142.21	141.58	820
2022-01-20	128.51	140.67	128.51	138.44	137.82	20
2022-01-19	129.66	130.53	128.50	128.50	127.93	16
2022-01-18	130.44	130.44	130.44	130.44	129.86	20
2022-01-17	130.00	133.54	128.22	133.46	132.87	39
2022-01-14	134.16	137.52	130.87	130.91	130.33	1,266
2022-01-13	136.16	137.11	133.80	133.80	133.20	8
2022-01-12	137.54	137.54	136.58	137.54	136.93	41
2022-01-11	133.84	136.80	133.63	133.80	133.20	834
2022-01-10	140.11	141.43	132.00	132.00	131.41	269
2022-01-07	144.40	144.90	140.11	140.11	139.49	10
2022-01-06	142.32	147.00	142.32	144.00	143.36	150
2022-01-05	142.81	143.84	141.75	141.79	141.16	87
2022-01-04	145.00	146.30	142.51	146.19	145.54	600
2022-01-03	139.18	142.03	139.18	142.03	141.40	214
2021-12-30	130.69	140.02	130.69	137.07	136.46	1,056
2021-12-29	131.70	131.70	128.59	130.70	130.12	1,113
2021-12-28	133.81	133.81	131.70	131.70	131.11	105
2021-12-27	133.51	134.80	132.85	133.77	133.17	48
2021-12-22	135.15	135.15	128.98	128.98	128.41	186
2021-12-21	135.15	135.15	135.15	135.15	134.55	100
2021-12-20	130.43	130.43	123.00	124.27	123.72	80
2021-12-17	124.66	130.43	124.00	130.43	129.85	27
2021-12-16	139.65	141.33	127.95	127.95	127.38	416
2021-12-15	141.94	142.07	133.41	136.49	135.88	2,414
2021-12-14	140.26	144.77	139.46	143.93	143.29	133
2021-12-13	140.26	140.54	139.06	140.26	139.64	422
2021-12-10	144.15	147.08	144.15	147.08	146.42	549
2021-12-09	149.25	149.25	147.68	147.68	147.02	226
2021-12-08	156.31	156.31	149.46	152.16	151.48	22
2021-12-07	159.46	159.46	156.31	156.31	155.61	1,106
2021-12-06	142.38	142.39	142.38	142.39	141.76	3
2021-12-03	149.91	149.91	142.35	142.35	141.72	2,050
2021-12-02	163.85	164.16	162.22	163.03	162.30	912
2021-12-01	167.56	167.56	156.40	159.00	158.29	22
2021-11-30	152.96	153.75	152.96	153.09	152.41	342
2021-11-29	158.42	158.43	149.95	152.96	152.28	1,946

← NewerPage 15 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.