Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | 0 |
| 2025-05-14 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | 15 |
| 2025-05-13 | 372.65 | 372.65 | 372.65 | 372.65 | 372.65 | 10 |
| 2025-05-12 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | 0 |
| 2025-05-09 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | 3 |
| 2025-05-08 | 351.62 | 351.62 | 351.62 | 351.62 | 351.62 | 9 |
| 2025-05-07 | 342.41 | 342.41 | 342.41 | 342.41 | 342.41 | 0 |
| 2025-05-06 | 342.41 | 342.41 | 342.41 | 342.41 | 342.41 | 0 |
| 2025-05-05 | 342.41 | 342.41 | 342.41 | 342.41 | 342.41 | 1 |
| 2025-05-02 | 326.05 | 338.70 | 326.05 | 338.70 | 338.70 | 501 |
| 2025-04-30 | 326.05 | 326.05 | 326.05 | 326.05 | 326.05 | 0 |
| 2025-04-29 | 326.05 | 326.05 | 326.05 | 326.05 | 326.05 | 0 |
| 2025-04-25 | 326.05 | 326.05 | 326.05 | 326.05 | 326.05 | 200 |
| 2025-04-24 | 329.65 | 329.65 | 329.15 | 329.15 | 329.15 | 300 |
| 2025-04-16 | 327.15 | 327.15 | 327.15 | 327.15 | 327.15 | 5 |
| 2025-04-11 | 315.84 | 315.84 | 315.84 | 315.84 | 315.84 | 6 |
| 2025-04-10 | 327.04 | 327.04 | 322.00 | 322.00 | 322.00 | 301 |
| 2025-04-09 | 321.16 | 325.00 | 321.16 | 323.45 | 323.45 | 925 |
| 2025-04-08 | 323.20 | 323.20 | 321.15 | 321.30 | 321.30 | 400 |
| 2025-04-07 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | 2 |
| 2025-04-04 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 4 |
| 2025-03-31 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 15 |
| 2025-03-28 | 364.82 | 364.82 | 364.82 | 364.82 | 364.82 | 1 |
| 2025-03-27 | 373.88 | 375.40 | 373.88 | 375.40 | 375.40 | 202 |
| 2025-03-25 | 361.66 | 361.66 | 357.56 | 357.56 | 357.56 | 4 |
| 2025-03-10 | 367.04 | 367.04 | 367.04 | 367.04 | 365.40 | 25 |
| 2025-03-07 | 366.00 | 366.00 | 366.00 | 366.00 | 364.37 | 29 |
| 2025-03-06 | 371.00 | 371.00 | 365.47 | 365.47 | 363.84 | 30 |
| 2025-02-27 | 333.63 | 333.63 | 333.63 | 333.63 | 332.14 | 1 |
| 2025-02-25 | 343.82 | 343.82 | 325.97 | 334.11 | 332.62 | 221 |
| 2025-02-24 | 386.25 | 386.25 | 374.57 | 374.57 | 372.90 | 102 |
| 2025-02-21 | 386.25 | 386.25 | 386.25 | 386.25 | 384.53 | 200 |
| 2025-02-20 | 372.22 | 372.22 | 364.44 | 364.44 | 362.82 | 176 |
| 2025-02-19 | 390.26 | 390.26 | 390.26 | 390.26 | 388.52 | 100 |
| 2025-02-18 | 381.12 | 381.12 | 381.12 | 381.12 | 379.42 | 100 |
| 2025-02-17 | 390.00 | 390.00 | 390.00 | 390.00 | 388.26 | 1 |
| 2025-02-14 | 410.00 | 410.00 | 393.16 | 394.19 | 392.43 | 31 |
| 2025-02-12 | 382.66 | 392.53 | 382.66 | 392.53 | 390.78 | 139 |
| 2025-02-11 | 382.50 | 383.77 | 379.20 | 381.44 | 379.74 | 320 |
| 2025-02-10 | 392.80 | 392.80 | 392.80 | 392.80 | 391.05 | 1 |
| 2025-02-06 | 405.41 | 405.41 | 391.66 | 391.66 | 389.92 | 18 |
| 2025-02-05 | 399.00 | 400.00 | 397.50 | 399.00 | 397.22 | 57 |
| 2025-02-04 | 412.62 | 412.62 | 412.62 | 412.62 | 410.78 | 10 |
| 2025-02-03 | 406.72 | 406.72 | 406.72 | 406.72 | 404.91 | 1 |
| 2025-01-31 | 422.40 | 422.40 | 415.72 | 415.72 | 413.87 | 2 |
| 2025-01-30 | 422.40 | 422.40 | 422.40 | 422.40 | 420.52 | 1 |
| 2025-01-29 | 422.40 | 422.40 | 422.40 | 422.40 | 420.52 | 3 |
| 2025-01-27 | 400.00 | 414.96 | 400.00 | 414.96 | 413.11 | 8 |
| 2025-01-23 | 397.11 | 400.00 | 397.11 | 400.00 | 398.22 | 4 |
| 2025-01-22 | 414.79 | 414.79 | 397.11 | 397.11 | 395.34 | 7 |
| 2025-01-21 | 410.98 | 415.65 | 410.98 | 414.79 | 412.94 | 70 |
| 2025-01-20 | 410.90 | 410.98 | 401.36 | 410.98 | 409.15 | 50 |
| 2025-01-17 | 412.16 | 412.16 | 410.00 | 410.00 | 408.17 | 21 |
| 2025-01-16 | 390.89 | 390.89 | 390.89 | 390.89 | 389.15 | 34 |
| 2025-01-15 | 391.56 | 391.56 | 391.08 | 391.08 | 389.34 | 4 |
| 2025-01-13 | 391.56 | 391.56 | 391.56 | 391.56 | 389.82 | 3 |
| 2025-01-10 | 383.52 | 383.52 | 383.52 | 383.52 | 381.81 | 1 |
| 2025-01-09 | 397.30 | 397.30 | 397.30 | 397.30 | 395.53 | 1 |
| 2025-01-08 | 398.44 | 398.44 | 397.30 | 397.30 | 395.53 | 11 |
| 2025-01-07 | 396.30 | 396.30 | 396.03 | 396.03 | 394.27 | 30 |
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.