Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | 0 |
| 2025-10-30 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | 0 |
| 2025-10-29 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | 0 |
| 2025-10-28 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | 0 |
| 2025-10-27 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | 10 |
| 2025-10-24 | 391.78 | 391.78 | 391.78 | 391.78 | 391.78 | 2 |
| 2025-10-23 | 380.76 | 380.76 | 380.76 | 380.76 | 380.76 | 0 |
| 2025-10-22 | 380.76 | 380.76 | 380.76 | 380.76 | 380.76 | 0 |
| 2025-10-21 | 380.76 | 380.76 | 380.76 | 380.76 | 380.76 | 0 |
| 2025-10-20 | 380.76 | 380.76 | 380.76 | 380.76 | 380.76 | 0 |
| 2025-10-17 | 380.76 | 380.76 | 380.76 | 380.76 | 380.76 | 12 |
| 2025-10-16 | 380.38 | 380.38 | 380.38 | 380.38 | 380.38 | 2 |
| 2025-10-15 | 382.28 | 382.28 | 382.28 | 382.28 | 382.28 | 3 |
| 2025-10-14 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | 6 |
| 2025-10-13 | 386.38 | 386.38 | 386.38 | 386.38 | 386.38 | 0 |
| 2025-10-10 | 388.93 | 391.69 | 386.38 | 386.38 | 386.38 | 31 |
| 2025-10-09 | 380.76 | 380.76 | 380.76 | 380.76 | 380.76 | 0 |
| 2025-10-08 | 380.76 | 380.76 | 380.76 | 380.76 | 380.76 | 40 |
| 2025-10-07 | 380.38 | 380.38 | 380.38 | 380.38 | 380.38 | 40 |
| 2025-10-06 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2025-10-03 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 30 |
| 2025-10-02 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | 0 |
| 2025-10-01 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | 2 |
| 2025-09-30 | 405.08 | 405.08 | 405.08 | 405.08 | 405.08 | 0 |
| 2025-09-29 | 405.08 | 405.08 | 405.08 | 405.08 | 405.08 | 0 |
| 2025-09-26 | 405.08 | 405.08 | 405.08 | 405.08 | 405.08 | 1 |
| 2025-09-25 | 405.08 | 405.09 | 405.08 | 405.09 | 405.09 | 3 |
| 2025-09-24 | 414.51 | 414.51 | 414.51 | 414.51 | 414.51 | 1 |
| 2025-09-23 | 405.09 | 405.09 | 405.09 | 405.09 | 405.09 | 0 |
| 2025-09-22 | 405.09 | 405.09 | 405.09 | 405.09 | 405.09 | 0 |
| 2025-09-19 | 405.09 | 405.09 | 405.09 | 405.09 | 405.09 | 0 |
| 2025-09-18 | 405.09 | 405.09 | 405.09 | 405.09 | 405.09 | 0 |
| 2025-09-17 | 405.09 | 405.09 | 405.09 | 405.09 | 405.09 | 2 |
| 2025-09-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 30 |
| 2025-09-10 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | 0 |
| 2025-09-09 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | 3 |
| 2025-09-08 | 398.97 | 398.97 | 398.97 | 398.97 | 398.97 | 30 |
| 2025-09-05 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | 1 |
| 2025-09-04 | 390.88 | 390.88 | 390.88 | 390.88 | 390.88 | 0 |
| 2025-09-03 | 390.88 | 390.88 | 390.88 | 390.88 | 390.88 | 0 |
| 2025-09-02 | 390.88 | 390.88 | 390.88 | 390.88 | 390.88 | 166 |
| 2025-09-01 | 407.77 | 407.77 | 407.77 | 407.77 | 407.77 | 0 |
| 2025-08-29 | 403.85 | 407.77 | 403.85 | 407.77 | 407.77 | 34 |
| 2025-08-28 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 12 |
| 2025-08-27 | 352.08 | 352.08 | 352.08 | 352.08 | 352.08 | 0 |
| 2025-08-26 | 352.08 | 352.08 | 352.08 | 352.08 | 352.08 | 2 |
| 2025-08-25 | 350.88 | 350.88 | 350.88 | 350.88 | 350.88 | 0 |
| 2025-08-22 | 350.88 | 350.88 | 350.88 | 350.88 | 350.88 | 0 |
| 2025-08-21 | 350.88 | 350.88 | 350.88 | 350.88 | 350.88 | 0 |
| 2025-08-20 | 350.88 | 350.88 | 350.88 | 350.88 | 350.88 | 0 |
| 2025-08-19 | 346.97 | 352.88 | 346.97 | 350.88 | 350.88 | 33 |
| 2025-08-18 | 334.44 | 334.44 | 334.44 | 334.44 | 334.44 | 0 |
| 2025-08-15 | 334.29 | 335.99 | 334.29 | 334.44 | 334.44 | 20 |
| 2025-08-14 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | 0 |
| 2025-08-13 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | 0 |
| 2025-08-12 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | 0 |
| 2025-08-11 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | 0 |
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.