Trip.com Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	325.40	325.40	325.40	325.40	325.40	0
2026-01-29	325.40	325.40	325.40	325.40	325.40	0
2026-01-28	325.40	325.40	325.40	325.40	325.40	0
2026-01-27	325.40	325.40	325.40	325.40	325.40	0
2026-01-26	325.40	325.40	325.40	325.40	325.40	0
2026-01-23	325.40	325.40	325.40	325.40	325.40	0
2026-01-22	325.40	325.40	325.40	325.40	325.40	100
2026-01-21	329.00	329.00	329.00	329.00	329.00	0
2026-01-20	329.00	329.00	329.00	329.00	329.00	150
2026-01-19	328.10	328.10	328.10	328.10	328.10	0
2026-01-16	328.10	328.10	328.10	328.10	328.10	0
2026-01-15	328.10	328.10	328.10	328.10	328.10	1
2026-01-14	346.40	346.40	337.50	337.50	337.50	45
2026-01-13	411.00	411.00	411.00	411.00	411.00	40
2026-01-12	418.61	418.61	414.00	417.00	417.00	120
2026-01-09	411.50	411.50	411.50	411.50	411.50	0
2026-01-08	411.50	411.50	411.50	411.50	411.50	0
2026-01-07	411.50	411.50	411.50	411.50	411.50	1
2026-01-06	401.70	401.70	401.70	401.70	401.70	0
2026-01-05	401.70	401.70	401.70	401.70	401.70	0
2026-01-02	401.70	401.70	401.70	401.70	401.70	0
2025-12-30	401.70	401.70	401.70	401.70	401.70	0
2025-12-29	401.70	401.70	401.70	401.70	401.70	0
2025-12-26	401.70	401.70	401.70	401.70	401.70	0
2025-12-23	401.70	401.70	401.70	401.70	401.70	0
2025-12-22	401.70	401.70	401.70	401.70	401.70	0
2025-12-19	401.70	401.70	401.70	401.70	401.70	0
2025-12-18	401.70	401.70	401.70	401.70	401.70	0
2025-12-17	401.70	401.70	401.70	401.70	401.70	12
2025-12-16	379.08	379.08	379.08	379.08	379.08	0
2025-12-15	379.08	379.08	379.08	379.08	379.08	0
2025-12-12	379.08	379.08	379.08	379.08	379.08	0
2025-12-11	379.08	379.08	379.08	379.08	379.08	0
2025-12-10	379.08	379.08	379.08	379.08	379.08	0
2025-12-09	379.08	379.08	379.08	379.08	379.08	0
2025-12-08	379.08	379.08	379.08	379.08	379.08	30
2025-12-05	373.16	373.16	373.16	373.16	373.16	0
2025-12-04	373.16	373.16	373.16	373.16	373.16	0
2025-12-03	373.16	373.16	373.16	373.16	373.16	0
2025-12-02	373.16	373.16	373.16	373.16	373.16	1
2025-12-01	381.22	381.22	381.22	381.22	381.22	0
2025-11-28	381.22	381.22	381.22	381.22	381.22	0
2025-11-27	381.22	381.22	381.22	381.22	381.22	0
2025-11-26	381.22	381.22	381.22	381.22	381.22	0
2025-11-25	381.22	381.22	381.22	381.22	381.22	0
2025-11-24	381.22	381.22	381.22	381.22	381.22	0
2025-11-21	381.22	381.22	381.22	381.22	381.22	20
2025-11-19	381.22	381.22	381.22	381.22	381.22	1
2025-11-18	389.00	389.00	389.00	389.00	389.00	20
2025-11-17	371.85	371.85	371.85	371.85	371.85	0
2025-11-14	371.85	371.85	371.85	371.85	371.85	0
2025-11-13	371.85	371.85	371.85	371.85	371.85	0
2025-11-12	371.85	371.85	371.85	371.85	371.85	0
2025-11-11	371.85	371.85	371.85	371.85	371.85	0
2025-11-10	371.85	371.85	371.85	371.85	371.85	0
2025-11-07	371.85	371.85	371.85	371.85	371.85	150
2025-11-06	383.80	383.80	383.80	383.80	383.80	0
2025-11-05	383.80	383.80	383.80	383.80	383.80	0
2025-11-04	383.80	383.80	383.80	383.80	383.80	0
2025-11-03	382.66	383.80	382.66	383.80	383.80	33

← NewerPage 4 of 16 · 928 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.