Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 267.28 | 267.28 | 267.28 | 267.28 | 267.28 | 15 |
| 2026-04-29 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | 0 |
| 2026-04-28 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | 0 |
| 2026-04-27 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | 0 |
| 2026-04-24 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | 0 |
| 2026-04-23 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | 4 |
| 2026-04-22 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 0 |
| 2026-04-20 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 0 |
| 2026-04-17 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 0 |
| 2026-04-16 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 1 |
| 2026-04-15 | 268.58 | 269.88 | 268.58 | 269.88 | 269.88 | 5 |
| 2026-04-14 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-04-13 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-04-10 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-04-09 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-04-08 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-04-07 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-04-06 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-04-02 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-04-01 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-03-31 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-03-30 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-03-27 | 258.91 | 258.91 | 256.10 | 256.10 | 256.10 | 4 |
| 2026-03-26 | 264.88 | 264.88 | 264.88 | 264.88 | 264.88 | 1 |
| 2026-03-25 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-24 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-23 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-20 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-19 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-18 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-17 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-16 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-13 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-12 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-11 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-10 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-09 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-06 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 0 |
| 2026-03-05 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 1 |
| 2026-03-04 | 272.43 | 272.43 | 272.43 | 272.43 | 272.43 | 0 |
| 2026-03-03 | 265.25 | 272.70 | 263.80 | 272.43 | 272.43 | 6 |
| 2026-03-02 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-02-27 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-02-26 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 146 |
| 2026-02-25 | 275.13 | 275.69 | 271.64 | 274.68 | 274.68 | 161 |
| 2026-02-24 | 275.13 | 275.13 | 275.13 | 275.13 | 275.13 | 11 |
| 2026-02-23 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | 0 |
| 2026-02-20 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | 0 |
| 2026-02-19 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | 0 |
| 2026-02-18 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | 0 |
| 2026-02-13 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | 0 |
| 2026-02-12 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | 0 |
| 2026-02-11 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | 0 |
| 2026-02-10 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | 0 |
| 2026-02-09 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | 43 |
| 2026-02-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-02-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1 |
| 2026-02-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 50 |
| 2026-02-03 | 316.14 | 317.00 | 316.14 | 317.00 | 317.00 | 120 |
| 2026-02-02 | 326.65 | 326.65 | 324.16 | 324.16 | 324.16 | 41 |
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.