Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 411.20 | 416.80 | 408.80 | 412.80 | 412.80 | 1,913,840 |
| 2026-04-27 | 410.80 | 414.80 | 406.00 | 409.60 | 409.60 | 2,517,908 |
| 2026-04-24 | 415.80 | 417.00 | 411.20 | 414.80 | 414.80 | 1,440,292 |
| 2026-04-23 | 420.20 | 421.40 | 411.60 | 415.80 | 415.80 | 2,427,337 |
| 2026-04-22 | 426.80 | 426.80 | 418.40 | 422.80 | 422.80 | 2,282,400 |
| 2026-04-21 | 429.60 | 432.20 | 425.60 | 427.00 | 427.00 | 1,515,612 |
| 2026-04-20 | 429.80 | 429.80 | 420.60 | 423.20 | 423.20 | 1,923,898 |
| 2026-04-17 | 426.00 | 430.60 | 424.00 | 427.60 | 427.60 | 1,554,069 |
| 2026-04-16 | 422.80 | 433.20 | 420.40 | 430.20 | 430.20 | 3,687,259 |
| 2026-04-15 | 410.40 | 422.00 | 410.00 | 410.40 | 410.40 | 2,683,337 |
| 2026-04-14 | 403.60 | 404.40 | 396.00 | 397.60 | 397.60 | 969,327 |
| 2026-04-13 | 398.80 | 400.80 | 392.60 | 397.20 | 397.20 | 1,530,468 |
| 2026-04-10 | 401.80 | 406.20 | 400.60 | 401.00 | 401.00 | 1,395,704 |
| 2026-04-09 | 407.60 | 410.00 | 400.40 | 401.80 | 401.80 | 1,423,754 |
| 2026-04-08 | 402.80 | 411.20 | 402.60 | 409.00 | 409.00 | 3,332,396 |
| 2026-04-02 | 391.00 | 392.80 | 386.80 | 390.60 | 390.60 | 1,477,229 |
| 2026-04-01 | 389.00 | 397.80 | 388.60 | 394.00 | 394.00 | 1,797,715 |
| 2026-03-31 | 383.60 | 387.20 | 376.00 | 380.80 | 380.80 | 2,779,908 |
| 2026-03-30 | 386.00 | 386.40 | 378.00 | 384.40 | 384.40 | 2,715,544 |
| 2026-03-27 | 390.00 | 395.80 | 389.60 | 391.00 | 391.00 | 2,237,475 |
| 2026-03-26 | 396.00 | 400.00 | 389.20 | 390.00 | 390.00 | 1,697,193 |
| 2026-03-25 | 403.40 | 407.00 | 396.40 | 400.20 | 400.20 | 2,623,872 |
| 2026-03-24 | 395.00 | 398.60 | 388.40 | 397.20 | 397.20 | 2,231,553 |
| 2026-03-23 | 400.40 | 400.40 | 387.20 | 390.40 | 390.40 | 4,176,127 |
| 2026-03-20 | 404.80 | 407.40 | 400.60 | 405.60 | 405.60 | 2,378,044 |
| 2026-03-19 | 404.20 | 408.80 | 401.00 | 403.40 | 403.40 | 1,741,618 |
| 2026-03-18 | 411.20 | 417.20 | 409.60 | 415.60 | 415.60 | 1,969,733 |
| 2026-03-17 | 410.00 | 415.40 | 408.60 | 411.20 | 411.20 | 1,202,089 |
| 2026-03-16 | 404.40 | 413.20 | 402.40 | 411.40 | 411.40 | 1,678,450 |
| 2026-03-13 | 407.00 | 409.00 | 400.60 | 401.60 | 401.60 | 1,359,257 |
| 2026-03-12 | 410.00 | 410.00 | 402.40 | 407.20 | 407.20 | 2,762,765 |
| 2026-03-11 | 420.00 | 423.40 | 412.40 | 415.80 | 415.80 | 2,003,890 |
| 2026-03-10 | 418.00 | 420.60 | 415.20 | 420.60 | 420.60 | 2,874,838 |
| 2026-03-09 | 410.00 | 414.60 | 404.00 | 414.60 | 414.60 | 3,406,483 |
| 2026-03-06 | 402.40 | 420.00 | 400.20 | 418.00 | 418.00 | 6,999,952 |
| 2026-03-05 | 397.80 | 398.20 | 388.20 | 390.00 | 390.00 | 3,285,840 |
| 2026-03-04 | 400.00 | 402.40 | 393.80 | 397.00 | 397.00 | 4,678,999 |
| 2026-03-03 | 400.20 | 401.80 | 390.40 | 391.00 | 391.00 | 4,324,196 |
| 2026-03-02 | 403.00 | 407.00 | 399.20 | 403.80 | 403.80 | 3,652,554 |
| 2026-02-27 | 408.00 | 415.60 | 405.20 | 411.40 | 411.40 | 5,551,715 |
| 2026-02-26 | 413.80 | 415.60 | 397.20 | 400.40 | 400.40 | 7,125,314 |
| 2026-02-25 | 415.40 | 417.80 | 405.80 | 413.80 | 413.80 | 5,513,962 |
| 2026-02-24 | 416.00 | 418.00 | 404.40 | 406.80 | 406.80 | 4,999,436 |
| 2026-02-23 | 425.00 | 427.60 | 421.00 | 423.00 | 423.00 | 7,253,523 |
| 2026-02-20 | 427.20 | 430.20 | 415.20 | 415.80 | 415.80 | 4,946,230 |
| 2026-02-16 | 421.00 | 424.20 | 415.60 | 419.80 | 419.80 | 3,361,613 |
| 2026-02-13 | 419.40 | 427.40 | 416.60 | 419.80 | 419.80 | 8,159,180 |
| 2026-02-12 | 445.00 | 446.00 | 425.00 | 428.80 | 428.80 | 7,644,741 |
| 2026-02-11 | 442.00 | 448.60 | 442.00 | 446.20 | 446.20 | 3,059,195 |
| 2026-02-10 | 452.00 | 455.60 | 445.60 | 448.60 | 448.60 | 3,470,679 |
| 2026-02-09 | 455.20 | 459.20 | 453.80 | 456.00 | 456.00 | 2,995,398 |
| 2026-02-06 | 445.60 | 448.80 | 442.80 | 446.00 | 446.00 | 2,608,506 |
| 2026-02-05 | 452.80 | 458.80 | 449.60 | 452.60 | 452.60 | 6,850,944 |
| 2026-02-04 | 476.60 | 476.60 | 452.20 | 455.00 | 455.00 | 7,835,317 |
| 2026-02-03 | 485.00 | 487.20 | 476.80 | 484.80 | 484.80 | 2,482,113 |
| 2026-02-02 | 480.00 | 486.40 | 473.80 | 477.60 | 477.60 | 2,424,834 |
| 2026-01-30 | 484.80 | 489.20 | 480.40 | 481.80 | 481.80 | 2,085,285 |
| 2026-01-29 | 488.00 | 489.80 | 480.20 | 482.20 | 482.20 | 4,165,228 |
| 2026-01-28 | 495.80 | 499.00 | 483.00 | 495.40 | 495.40 | 4,668,089 |
| 2026-01-27 | 495.00 | 500.50 | 493.80 | 499.40 | 499.40 | 3,096,690 |
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.