Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 482.00 | 486.20 | 478.20 | 484.60 | 484.60 | 1,615,094 |
| 2025-08-01 | 485.00 | 489.20 | 483.40 | 484.80 | 484.80 | 2,246,371 |
| 2025-07-31 | 491.00 | 497.60 | 486.00 | 492.00 | 492.00 | 1,378,929 |
| 2025-07-30 | 497.60 | 505.00 | 493.00 | 493.80 | 493.80 | 1,557,888 |
| 2025-07-29 | 498.00 | 498.20 | 489.60 | 497.60 | 497.60 | 1,168,589 |
| 2025-07-28 | 507.50 | 508.00 | 498.00 | 500.00 | 500.00 | 1,031,049 |
| 2025-07-25 | 504.50 | 512.50 | 501.50 | 503.50 | 503.50 | 1,158,958 |
| 2025-07-24 | 502.50 | 511.00 | 502.50 | 506.50 | 506.50 | 1,303,475 |
| 2025-07-23 | 505.50 | 506.00 | 497.20 | 504.00 | 504.00 | 1,593,329 |
| 2025-07-22 | 498.80 | 499.20 | 494.00 | 497.80 | 497.80 | 999,354 |
| 2025-07-21 | 501.00 | 506.00 | 495.20 | 497.80 | 497.80 | 1,244,556 |
| 2025-07-18 | 493.80 | 498.00 | 489.60 | 498.00 | 498.00 | 1,883,621 |
| 2025-07-17 | 498.20 | 504.50 | 492.40 | 493.80 | 493.80 | 1,469,040 |
| 2025-07-16 | 491.40 | 513.50 | 491.40 | 498.20 | 498.20 | 3,185,509 |
| 2025-07-15 | 488.00 | 493.80 | 483.60 | 490.40 | 490.40 | 1,845,163 |
| 2025-07-14 | 488.20 | 490.80 | 481.00 | 489.00 | 489.00 | 1,392,433 |
| 2025-07-11 | 479.80 | 499.80 | 479.80 | 488.20 | 488.20 | 2,727,323 |
| 2025-07-10 | 477.40 | 488.00 | 475.80 | 484.80 | 484.80 | 2,062,590 |
| 2025-07-09 | 477.60 | 484.00 | 472.80 | 478.60 | 478.60 | 1,894,220 |
| 2025-07-08 | 478.40 | 480.00 | 472.00 | 478.00 | 478.00 | 2,575,561 |
| 2025-07-07 | 466.00 | 477.60 | 462.60 | 475.20 | 475.20 | 2,384,048 |
| 2025-07-04 | 457.00 | 469.00 | 455.00 | 466.00 | 466.00 | 1,864,077 |
| 2025-07-03 | 465.00 | 467.00 | 454.60 | 458.40 | 458.40 | 1,909,768 |
| 2025-07-02 | 460.80 | 466.20 | 459.80 | 462.00 | 462.00 | 2,227,486 |
| 2025-06-30 | 460.00 | 464.60 | 454.60 | 456.00 | 456.00 | 1,724,727 |
| 2025-06-27 | 462.60 | 463.00 | 456.00 | 459.20 | 459.20 | 1,401,573 |
| 2025-06-26 | 463.00 | 468.00 | 461.80 | 464.00 | 464.00 | 3,335,972 |
| 2025-06-25 | 457.40 | 462.60 | 455.80 | 459.00 | 459.00 | 2,699,884 |
| 2025-06-24 | 449.40 | 457.20 | 449.40 | 454.00 | 454.00 | 2,304,284 |
| 2025-06-23 | 438.00 | 445.60 | 434.20 | 445.60 | 445.60 | 2,818,262 |
| 2025-06-20 | 444.60 | 446.80 | 441.80 | 446.40 | 446.40 | 3,681,094 |
| 2025-06-19 | 452.60 | 452.60 | 442.00 | 444.60 | 444.60 | 5,499,883 |
| 2025-06-18 | 473.00 | 476.60 | 457.00 | 463.20 | 463.20 | 4,102,715 |
| 2025-06-17 | 478.00 | 480.00 | 473.00 | 480.00 | 480.00 | 1,896,717 |
| 2025-06-16 | 467.40 | 476.20 | 466.00 | 473.80 | 473.80 | 1,768,012 |
| 2025-06-13 | 472.80 | 478.20 | 465.00 | 468.80 | 468.80 | 4,934,257 |
| 2025-06-12 | 480.00 | 488.20 | 479.80 | 482.00 | 482.00 | 1,666,207 |
| 2025-06-11 | 486.20 | 489.60 | 481.40 | 487.20 | 487.20 | 2,037,831 |
| 2025-06-10 | 497.00 | 497.00 | 484.40 | 488.00 | 488.00 | 2,483,104 |
| 2025-06-09 | 474.00 | 489.60 | 474.00 | 489.60 | 489.60 | 4,742,218 |
| 2025-06-06 | 484.00 | 485.80 | 464.60 | 466.80 | 466.80 | 5,599,288 |
| 2025-06-05 | 485.60 | 486.40 | 480.20 | 482.80 | 482.80 | 2,768,992 |
| 2025-06-04 | 495.40 | 495.40 | 481.00 | 485.60 | 485.60 | 3,832,888 |
| 2025-06-03 | 501.00 | 508.00 | 498.60 | 505.50 | 505.50 | 1,624,543 |
| 2025-06-02 | 491.80 | 497.40 | 488.00 | 496.40 | 496.40 | 2,152,085 |
| 2025-05-30 | 505.50 | 510.50 | 492.60 | 494.00 | 494.00 | 4,076,022 |
| 2025-05-29 | 500.00 | 514.00 | 497.80 | 510.50 | 510.50 | 3,423,978 |
| 2025-05-28 | 489.40 | 495.40 | 486.20 | 493.20 | 493.20 | 2,115,422 |
| 2025-05-27 | 484.00 | 487.20 | 479.00 | 486.00 | 486.00 | 1,657,848 |
| 2025-05-26 | 488.00 | 491.80 | 482.60 | 484.40 | 484.40 | 1,858,651 |
| 2025-05-23 | 483.80 | 492.60 | 480.40 | 487.60 | 487.60 | 2,047,761 |
| 2025-05-22 | 493.00 | 494.60 | 483.80 | 485.20 | 485.20 | 2,451,273 |
| 2025-05-21 | 499.80 | 502.00 | 491.40 | 500.00 | 500.00 | 3,135,679 |
| 2025-05-20 | 517.00 | 519.50 | 495.80 | 505.50 | 505.50 | 3,195,238 |
| 2025-05-19 | 504.50 | 519.00 | 504.50 | 517.00 | 517.00 | 1,975,214 |
| 2025-05-16 | 506.00 | 509.50 | 502.50 | 506.00 | 506.00 | 1,958,093 |
| 2025-05-15 | 515.00 | 520.50 | 509.00 | 515.50 | 515.50 | 1,080,990 |
| 2025-05-14 | 515.00 | 515.50 | 507.50 | 514.50 | 514.50 | 1,676,867 |
| 2025-05-13 | 512.50 | 512.50 | 505.00 | 506.50 | 506.50 | 2,028,078 |
| 2025-05-12 | 493.00 | 514.00 | 488.80 | 507.00 | 507.00 | 3,573,087 |
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.