Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 568.00 | 570.00 | 564.50 | 568.00 | 568.00 | 1,340,752 |
| 2025-10-27 | 577.00 | 577.50 | 562.50 | 567.50 | 567.50 | 1,328,164 |
| 2025-10-24 | 556.50 | 565.00 | 556.50 | 564.00 | 564.00 | 1,601,969 |
| 2025-10-23 | 546.00 | 549.00 | 537.00 | 547.00 | 547.00 | 2,248,980 |
| 2025-10-22 | 552.00 | 556.00 | 546.00 | 547.50 | 547.50 | 1,260,419 |
| 2025-10-21 | 555.00 | 560.50 | 552.50 | 555.00 | 555.00 | 1,183,983 |
| 2025-10-20 | 560.00 | 560.00 | 544.50 | 549.50 | 549.50 | 1,483,016 |
| 2025-10-17 | 547.50 | 547.50 | 530.00 | 532.00 | 532.00 | 1,635,222 |
| 2025-10-16 | 549.50 | 553.50 | 544.00 | 546.00 | 546.00 | 1,361,762 |
| 2025-10-15 | 550.00 | 550.50 | 539.00 | 546.50 | 546.50 | 2,208,673 |
| 2025-10-14 | 554.00 | 557.00 | 539.50 | 542.00 | 542.00 | 2,354,909 |
| 2025-10-13 | 571.50 | 571.50 | 539.50 | 557.50 | 557.50 | 2,896,600 |
| 2025-10-10 | 558.00 | 573.50 | 554.50 | 569.00 | 569.00 | 2,793,876 |
| 2025-10-09 | 560.00 | 565.00 | 552.50 | 561.00 | 561.00 | 2,748,600 |
| 2025-10-08 | 563.00 | 564.00 | 548.00 | 551.00 | 551.00 | 2,793,832 |
| 2025-10-06 | 570.50 | 578.00 | 559.50 | 562.00 | 562.00 | 1,668,736 |
| 2025-10-03 | 583.00 | 585.50 | 572.00 | 574.50 | 574.50 | 1,433,077 |
| 2025-10-02 | 585.50 | 590.00 | 576.00 | 585.50 | 585.50 | 2,506,233 |
| 2025-09-30 | 591.50 | 599.00 | 588.50 | 596.00 | 596.00 | 1,658,481 |
| 2025-09-29 | 594.00 | 602.00 | 594.00 | 598.00 | 598.00 | 1,367,373 |
| 2025-09-26 | 589.50 | 591.50 | 580.00 | 582.50 | 582.50 | 1,604,495 |
| 2025-09-25 | 595.00 | 601.50 | 594.50 | 598.50 | 598.50 | 1,452,315 |
| 2025-09-24 | 594.00 | 607.00 | 591.00 | 605.00 | 605.00 | 1,497,662 |
| 2025-09-23 | 604.00 | 608.50 | 594.00 | 596.00 | 596.00 | 1,666,355 |
| 2025-09-22 | 606.50 | 608.00 | 594.50 | 598.00 | 598.00 | 1,573,437 |
| 2025-09-19 | 609.50 | 613.00 | 603.50 | 606.50 | 606.50 | 2,491,706 |
| 2025-09-18 | 601.00 | 612.50 | 595.00 | 598.50 | 598.50 | 3,107,732 |
| 2025-09-17 | 600.00 | 610.00 | 590.50 | 607.00 | 607.00 | 2,293,572 |
| 2025-09-16 | 578.00 | 600.50 | 576.50 | 597.50 | 597.50 | 2,858,656 |
| 2025-09-15 | 577.50 | 584.00 | 569.50 | 574.00 | 574.00 | 1,532,700 |
| 2025-09-12 | 575.50 | 582.00 | 573.00 | 577.50 | 577.50 | 1,678,930 |
| 2025-09-11 | 571.50 | 579.50 | 567.50 | 574.00 | 574.00 | 1,945,735 |
| 2025-09-10 | 565.50 | 579.50 | 562.50 | 570.00 | 570.00 | 1,872,301 |
| 2025-09-09 | 568.50 | 573.50 | 556.50 | 560.50 | 560.50 | 2,165,589 |
| 2025-09-08 | 572.00 | 573.50 | 564.00 | 572.00 | 572.00 | 1,917,718 |
| 2025-09-05 | 569.50 | 572.50 | 562.00 | 572.00 | 572.00 | 2,545,178 |
| 2025-09-04 | 560.00 | 569.00 | 559.00 | 562.00 | 562.00 | 2,538,693 |
| 2025-09-03 | 563.00 | 565.50 | 555.00 | 558.00 | 558.00 | 2,217,489 |
| 2025-09-02 | 573.50 | 577.00 | 566.00 | 569.50 | 569.50 | 1,795,521 |
| 2025-09-01 | 579.50 | 581.50 | 574.00 | 576.00 | 576.00 | 1,868,960 |
| 2025-08-29 | 580.50 | 585.00 | 570.50 | 578.00 | 578.00 | 3,734,093 |
| 2025-08-28 | 541.50 | 558.00 | 531.00 | 552.00 | 552.00 | 5,890,333 |
| 2025-08-27 | 512.50 | 525.00 | 509.00 | 512.50 | 512.50 | 2,882,080 |
| 2025-08-26 | 516.00 | 518.00 | 506.00 | 512.50 | 512.50 | 2,344,653 |
| 2025-08-25 | 505.00 | 519.00 | 501.00 | 516.00 | 516.00 | 3,316,210 |
| 2025-08-22 | 499.00 | 507.50 | 494.40 | 505.00 | 505.00 | 2,162,754 |
| 2025-08-21 | 495.00 | 499.20 | 490.00 | 495.80 | 495.80 | 2,072,566 |
| 2025-08-20 | 506.50 | 506.50 | 494.00 | 500.50 | 500.50 | 1,609,204 |
| 2025-08-19 | 497.20 | 509.00 | 494.40 | 505.00 | 505.00 | 3,746,446 |
| 2025-08-18 | 490.20 | 508.00 | 490.00 | 497.80 | 497.80 | 3,810,083 |
| 2025-08-15 | 474.80 | 493.80 | 471.00 | 489.00 | 489.00 | 4,153,377 |
| 2025-08-14 | 486.00 | 495.00 | 484.40 | 487.20 | 487.20 | 2,473,258 |
| 2025-08-13 | 467.80 | 484.80 | 467.60 | 484.60 | 484.60 | 3,266,085 |
| 2025-08-12 | 468.00 | 475.80 | 467.20 | 472.40 | 472.40 | 2,108,318 |
| 2025-08-11 | 472.00 | 474.60 | 464.00 | 471.00 | 471.00 | 4,216,478 |
| 2025-08-08 | 490.60 | 490.60 | 480.20 | 482.00 | 482.00 | 1,460,699 |
| 2025-08-07 | 490.00 | 494.60 | 486.40 | 493.20 | 493.20 | 1,891,102 |
| 2025-08-06 | 482.20 | 486.80 | 480.00 | 483.40 | 483.40 | 1,799,160 |
| 2025-08-05 | 489.00 | 491.00 | 484.60 | 489.00 | 489.00 | 1,376,718 |
| 2025-08-04 | 482.00 | 486.20 | 478.20 | 484.60 | 484.60 | 1,615,094 |
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.