Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 355.60 | 369.00 | 353.20 | 355.60 | 355.60 | 6,817,827 |
| 2026-07-24 | 338.80 | 346.80 | 337.80 | 342.60 | 342.60 | 3,860,172 |
| 2026-07-23 | 335.60 | 350.00 | 334.00 | 345.40 | 345.40 | 2,153,898 |
| 2026-07-22 | 342.00 | 343.00 | 338.60 | 340.20 | 340.20 | 3,421,367 |
| 2026-07-21 | 345.00 | 349.20 | 341.40 | 347.80 | 347.80 | 3,095,139 |
| 2026-07-20 | 340.00 | 356.00 | 336.60 | 350.20 | 350.20 | 4,204,726 |
| 2026-07-17 | 343.20 | 346.80 | 334.80 | 338.40 | 338.40 | 2,542,579 |
| 2026-07-16 | 337.00 | 346.40 | 337.00 | 342.20 | 342.20 | 3,564,052 |
| 2026-07-15 | 334.40 | 336.20 | 329.60 | 335.60 | 335.60 | 2,765,945 |
| 2026-07-14 | 332.00 | 337.80 | 328.00 | 335.60 | 335.60 | 2,192,040 |
| 2026-07-13 | 331.00 | 342.80 | 330.80 | 334.40 | 334.40 | 2,898,687 |
| 2026-07-10 | 328.00 | 334.00 | 325.60 | 329.40 | 329.40 | 3,193,517 |
| 2026-07-09 | 323.20 | 328.60 | 322.40 | 322.80 | 322.80 | 2,474,702 |
| 2026-07-08 | 319.00 | 330.00 | 318.60 | 328.80 | 328.80 | 3,457,341 |
| 2026-07-07 | 317.80 | 326.20 | 317.80 | 319.40 | 319.40 | 2,748,598 |
| 2026-07-06 | 322.20 | 327.00 | 317.00 | 325.40 | 325.40 | 2,669,283 |
| 2026-07-03 | 328.00 | 329.80 | 323.60 | 324.20 | 324.20 | 2,512,253 |
| 2026-07-02 | 320.60 | 324.40 | 315.80 | 317.40 | 317.40 | 4,527,721 |
| 2026-06-30 | 315.20 | 316.00 | 307.00 | 311.60 | 311.60 | 4,077,451 |
| 2026-06-29 | 318.80 | 328.40 | 314.40 | 323.20 | 323.20 | 4,942,375 |
| 2026-06-26 | 309.60 | 315.20 | 299.20 | 305.20 | 305.20 | 5,589,662 |
| 2026-06-25 | 340.00 | 340.00 | 308.80 | 315.00 | 315.00 | 9,931,763 |
| 2026-06-24 | 355.60 | 357.40 | 349.00 | 353.60 | 353.60 | 2,544,322 |
| 2026-06-23 | 361.80 | 364.00 | 347.60 | 348.00 | 348.00 | 3,902,535 |
| 2026-06-22 | 356.00 | 356.40 | 342.00 | 353.00 | 353.00 | 2,314,926 |
| 2026-06-18 | 362.80 | 366.60 | 356.60 | 359.00 | 359.00 | 2,850,045 |
| 2026-06-17 | 363.80 | 369.80 | 361.40 | 367.40 | 367.40 | 1,741,722 |
| 2026-06-16 | 367.40 | 371.00 | 364.00 | 365.40 | 365.40 | 1,073,619 |
| 2026-06-15 | 373.60 | 375.40 | 366.20 | 369.00 | 369.00 | 2,303,013 |
| 2026-06-12 | 369.40 | 375.80 | 365.80 | 371.00 | 371.00 | 2,124,045 |
| 2026-06-11 | 377.00 | 379.20 | 364.80 | 368.00 | 368.00 | 1,659,266 |
| 2026-06-10 | 368.00 | 381.00 | 365.60 | 377.40 | 377.40 | 2,072,627 |
| 2026-06-09 | 367.80 | 374.00 | 367.60 | 368.40 | 368.40 | 1,418,295 |
| 2026-06-08 | 366.60 | 374.00 | 365.80 | 372.00 | 372.00 | 2,945,018 |
| 2026-06-05 | 380.00 | 380.60 | 368.60 | 369.40 | 369.40 | 2,307,650 |
| 2026-06-04 | 372.60 | 379.80 | 372.60 | 374.60 | 374.60 | 1,353,017 |
| 2026-06-03 | 380.20 | 380.80 | 372.00 | 377.60 | 377.60 | 2,273,732 |
| 2026-06-02 | 379.60 | 390.00 | 377.00 | 389.20 | 389.20 | 2,414,190 |
| 2026-06-01 | 372.00 | 378.40 | 369.40 | 377.60 | 377.60 | 1,772,155 |
| 2026-05-29 | 367.80 | 374.60 | 366.40 | 368.80 | 368.80 | 4,544,999 |
| 2026-05-28 | 372.20 | 372.20 | 360.00 | 364.20 | 364.20 | 2,303,011 |
| 2026-05-27 | 370.40 | 373.80 | 368.20 | 369.60 | 369.60 | 2,117,788 |
| 2026-05-26 | 365.00 | 368.00 | 359.80 | 365.80 | 365.80 | 2,161,200 |
| 2026-05-22 | 376.00 | 376.80 | 364.60 | 367.40 | 367.40 | 2,786,629 |
| 2026-05-21 | 384.20 | 384.20 | 374.80 | 374.80 | 374.80 | 1,751,045 |
| 2026-05-20 | 382.60 | 382.80 | 377.00 | 380.40 | 380.40 | 1,825,440 |
| 2026-05-19 | 386.60 | 391.20 | 385.20 | 388.60 | 388.60 | 1,559,070 |
| 2026-05-18 | 385.40 | 386.40 | 380.00 | 384.20 | 384.20 | 3,139,910 |
| 2026-05-15 | 396.00 | 396.80 | 385.40 | 389.20 | 389.20 | 2,296,485 |
| 2026-05-14 | 411.60 | 411.80 | 397.20 | 397.60 | 397.60 | 2,030,531 |
| 2026-05-13 | 406.00 | 406.00 | 401.00 | 405.20 | 405.20 | 1,958,473 |
| 2026-05-12 | 406.00 | 406.60 | 400.20 | 402.40 | 402.40 | 2,297,196 |
| 2026-05-11 | 411.20 | 414.20 | 400.00 | 400.20 | 400.20 | 2,719,650 |
| 2026-05-08 | 416.00 | 420.40 | 415.80 | 417.00 | 417.00 | 1,378,224 |
| 2026-05-07 | 423.80 | 425.00 | 420.40 | 420.40 | 420.40 | 1,885,315 |
| 2026-05-06 | 413.00 | 414.80 | 406.40 | 407.80 | 407.80 | 1,629,816 |
| 2026-05-05 | 413.60 | 413.60 | 403.00 | 410.60 | 410.60 | 2,418,677 |
| 2026-05-04 | 424.00 | 424.80 | 415.20 | 417.00 | 417.00 | 2,852,708 |
| 2026-04-30 | 415.20 | 419.60 | 414.40 | 417.80 | 417.80 | 1,993,044 |
| 2026-04-29 | 412.80 | 418.60 | 412.80 | 417.20 | 417.20 | 2,390,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-14 | 2.3317 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.