Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 488.80 | 495.60 | 486.00 | 492.20 | 492.20 | 3,758,727 |
| 2026-01-23 | 482.00 | 490.40 | 479.00 | 485.40 | 485.40 | 2,866,501 |
| 2026-01-22 | 481.20 | 483.00 | 475.40 | 481.60 | 481.60 | 3,696,245 |
| 2026-01-21 | 475.00 | 482.80 | 472.20 | 482.60 | 482.60 | 3,935,164 |
| 2026-01-20 | 470.40 | 485.60 | 470.40 | 480.40 | 480.40 | 5,978,211 |
| 2026-01-19 | 474.80 | 475.80 | 468.00 | 470.40 | 470.40 | 5,808,963 |
| 2026-01-16 | 457.00 | 468.00 | 455.60 | 466.20 | 466.20 | 11,933,210 |
| 2026-01-15 | 484.20 | 484.20 | 446.00 | 460.00 | 460.00 | 34,164,641 |
| 2026-01-14 | 590.50 | 592.50 | 569.50 | 569.50 | 569.50 | 5,384,167 |
| 2026-01-13 | 607.00 | 613.00 | 604.50 | 609.00 | 609.00 | 1,918,047 |
| 2026-01-12 | 596.50 | 607.50 | 588.00 | 607.00 | 607.00 | 1,587,216 |
| 2026-01-09 | 601.50 | 602.50 | 593.50 | 596.50 | 596.50 | 1,393,121 |
| 2026-01-08 | 600.00 | 602.00 | 595.00 | 601.50 | 601.50 | 1,498,470 |
| 2026-01-07 | 591.50 | 600.00 | 588.50 | 600.00 | 600.00 | 1,739,510 |
| 2026-01-06 | 586.50 | 602.00 | 582.00 | 599.00 | 599.00 | 3,035,291 |
| 2026-01-05 | 574.50 | 583.00 | 569.00 | 576.50 | 576.50 | 1,619,887 |
| 2026-01-02 | 568.50 | 583.00 | 564.50 | 583.00 | 583.00 | 1,864,359 |
| 2025-12-31 | 559.50 | 561.00 | 552.00 | 554.00 | 554.00 | 1,069,076 |
| 2025-12-30 | 561.00 | 572.50 | 560.00 | 571.00 | 571.00 | 937,806 |
| 2025-12-29 | 565.50 | 575.00 | 559.50 | 559.50 | 559.50 | 993,211 |
| 2025-12-24 | 568.00 | 570.00 | 562.00 | 563.50 | 563.50 | 581,326 |
| 2025-12-23 | 575.00 | 577.00 | 565.00 | 568.00 | 568.00 | 851,646 |
| 2025-12-22 | 556.50 | 575.50 | 556.50 | 575.00 | 575.00 | 2,019,858 |
| 2025-12-19 | 558.00 | 560.50 | 548.50 | 560.00 | 560.00 | 3,826,017 |
| 2025-12-18 | 563.50 | 563.50 | 554.00 | 558.50 | 558.50 | 2,085,683 |
| 2025-12-17 | 554.50 | 567.00 | 552.50 | 563.00 | 563.00 | 2,180,558 |
| 2025-12-16 | 554.00 | 561.00 | 547.50 | 551.50 | 551.50 | 1,657,414 |
| 2025-12-15 | 550.00 | 562.00 | 549.00 | 554.00 | 554.00 | 1,556,933 |
| 2025-12-12 | 549.00 | 551.00 | 543.50 | 550.00 | 550.00 | 1,908,886 |
| 2025-12-11 | 550.00 | 550.00 | 536.50 | 541.50 | 541.50 | 834,667 |
| 2025-12-10 | 543.00 | 548.00 | 539.00 | 547.50 | 547.50 | 1,596,121 |
| 2025-12-09 | 544.50 | 547.00 | 538.00 | 539.50 | 539.50 | 1,411,060 |
| 2025-12-08 | 552.00 | 554.00 | 543.50 | 544.50 | 544.50 | 3,150,882 |
| 2025-12-05 | 552.50 | 556.00 | 543.00 | 554.50 | 554.50 | 3,205,858 |
| 2025-12-04 | 552.00 | 558.50 | 547.00 | 556.00 | 556.00 | 2,154,602 |
| 2025-12-03 | 542.00 | 544.00 | 534.00 | 535.00 | 535.00 | 1,693,687 |
| 2025-12-02 | 546.50 | 547.00 | 538.00 | 543.00 | 543.00 | 1,086,497 |
| 2025-12-01 | 535.00 | 545.00 | 535.00 | 544.00 | 544.00 | 1,609,910 |
| 2025-11-28 | 533.00 | 536.50 | 531.50 | 535.00 | 535.00 | 1,192,582 |
| 2025-11-27 | 538.00 | 540.00 | 532.00 | 535.50 | 535.50 | 1,900,884 |
| 2025-11-26 | 548.50 | 550.50 | 537.00 | 538.00 | 538.00 | 2,417,127 |
| 2025-11-25 | 544.00 | 556.00 | 540.00 | 546.50 | 546.50 | 2,426,256 |
| 2025-11-24 | 539.50 | 546.50 | 538.50 | 542.00 | 542.00 | 3,006,417 |
| 2025-11-21 | 540.00 | 543.50 | 532.50 | 537.50 | 537.50 | 2,726,548 |
| 2025-11-20 | 572.50 | 573.50 | 549.50 | 554.00 | 554.00 | 2,005,346 |
| 2025-11-19 | 568.00 | 579.50 | 563.50 | 574.50 | 574.50 | 1,774,113 |
| 2025-11-18 | 564.00 | 577.00 | 558.50 | 564.50 | 564.50 | 2,837,436 |
| 2025-11-17 | 550.00 | 558.50 | 541.50 | 555.50 | 555.50 | 3,189,757 |
| 2025-11-14 | 576.00 | 581.50 | 574.00 | 576.00 | 576.00 | 1,639,960 |
| 2025-11-13 | 578.50 | 581.50 | 570.50 | 579.50 | 579.50 | 1,150,859 |
| 2025-11-12 | 575.50 | 582.50 | 572.00 | 573.00 | 573.00 | 1,326,767 |
| 2025-11-11 | 570.00 | 573.50 | 562.50 | 567.50 | 567.50 | 1,458,575 |
| 2025-11-10 | 546.50 | 562.50 | 545.00 | 561.50 | 561.50 | 1,707,258 |
| 2025-11-07 | 546.50 | 551.50 | 544.50 | 546.50 | 546.50 | 1,156,593 |
| 2025-11-06 | 543.50 | 556.50 | 541.50 | 555.50 | 555.50 | 1,243,214 |
| 2025-11-05 | 540.00 | 543.50 | 533.00 | 541.00 | 541.00 | 1,584,512 |
| 2025-11-04 | 553.00 | 559.00 | 548.00 | 548.50 | 548.50 | 1,613,745 |
| 2025-11-03 | 552.00 | 556.50 | 547.50 | 553.00 | 553.00 | 1,028,579 |
| 2025-10-31 | 553.00 | 556.00 | 543.50 | 543.50 | 543.50 | 1,634,626 |
| 2025-10-30 | 545.50 | 558.00 | 544.50 | 550.00 | 550.00 | 3,479,349 |
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.