Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 484.80 | 484.80 | 475.20 | 478.60 | 478.60 | 1,821,543 |
| 2025-05-08 | 482.20 | 495.40 | 480.40 | 485.80 | 485.80 | 2,152,336 |
| 2025-05-07 | 474.60 | 491.40 | 474.60 | 482.40 | 482.40 | 3,273,766 |
| 2025-05-06 | 474.00 | 474.00 | 466.00 | 471.60 | 471.60 | 1,799,359 |
| 2025-05-02 | 459.20 | 472.80 | 459.20 | 471.00 | 471.00 | 1,703,865 |
| 2025-04-30 | 464.20 | 468.00 | 455.00 | 468.00 | 468.00 | 2,556,530 |
| 2025-04-29 | 457.20 | 467.60 | 450.20 | 463.60 | 463.60 | 2,039,555 |
| 2025-04-28 | 448.80 | 451.80 | 444.40 | 450.40 | 450.40 | 1,477,742 |
| 2025-04-25 | 450.80 | 457.00 | 445.80 | 450.40 | 450.40 | 1,874,496 |
| 2025-04-24 | 452.80 | 454.00 | 443.00 | 446.60 | 446.60 | 2,137,019 |
| 2025-04-23 | 453.40 | 457.60 | 443.60 | 455.40 | 455.40 | 2,709,214 |
| 2025-04-22 | 435.60 | 445.20 | 433.00 | 442.40 | 442.40 | 3,762,333 |
| 2025-04-17 | 438.00 | 453.60 | 434.00 | 449.80 | 449.80 | 3,649,715 |
| 2025-04-16 | 438.60 | 440.60 | 427.20 | 436.40 | 436.40 | 3,140,658 |
| 2025-04-15 | 446.00 | 446.60 | 434.60 | 444.80 | 444.80 | 2,677,037 |
| 2025-04-14 | 434.00 | 444.80 | 430.00 | 441.40 | 441.40 | 4,426,844 |
| 2025-04-11 | 427.80 | 431.40 | 413.80 | 427.60 | 427.60 | 7,381,761 |
| 2025-04-10 | 444.00 | 463.20 | 433.60 | 448.20 | 448.20 | 6,328,900 |
| 2025-04-09 | 409.80 | 438.40 | 402.60 | 433.20 | 433.20 | 7,163,251 |
| 2025-04-08 | 425.00 | 445.40 | 425.00 | 433.40 | 433.40 | 6,689,848 |
| 2025-04-07 | 424.20 | 443.80 | 404.00 | 410.00 | 410.00 | 8,944,819 |
| 2025-04-03 | 486.00 | 494.00 | 483.00 | 488.00 | 488.00 | 1,834,782 |
| 2025-04-02 | 494.80 | 496.00 | 483.80 | 495.20 | 495.20 | 1,692,453 |
| 2025-04-01 | 497.40 | 503.50 | 493.80 | 494.80 | 494.80 | 1,578,746 |
| 2025-03-31 | 495.00 | 502.00 | 492.40 | 494.20 | 494.20 | 3,143,116 |
| 2025-03-28 | 505.50 | 513.00 | 499.60 | 507.00 | 507.00 | 2,245,265 |
| 2025-03-27 | 492.20 | 507.00 | 489.40 | 500.50 | 500.50 | 1,741,182 |
| 2025-03-26 | 491.60 | 497.80 | 490.00 | 493.60 | 493.60 | 1,648,307 |
| 2025-03-25 | 501.00 | 505.50 | 488.00 | 492.40 | 492.40 | 2,643,282 |
| 2025-03-24 | 501.50 | 513.00 | 494.20 | 510.50 | 510.50 | 2,491,259 |
| 2025-03-21 | 509.00 | 516.50 | 494.20 | 498.00 | 498.00 | 4,570,705 |
| 2025-03-20 | 520.00 | 522.00 | 504.50 | 506.50 | 506.50 | 3,798,011 |
| 2025-03-19 | 518.00 | 521.50 | 510.50 | 520.00 | 520.00 | 3,278,222 |
| 2025-03-18 | 510.00 | 518.50 | 503.50 | 518.00 | 518.00 | 3,974,987 |
| 2025-03-17 | 491.00 | 499.40 | 483.80 | 492.00 | 492.00 | 3,558,889 |
| 2025-03-14 | 471.40 | 485.00 | 468.20 | 481.00 | 481.00 | 2,920,909 |
| 2025-03-13 | 474.00 | 474.60 | 463.20 | 467.00 | 464.67 | 2,750,974 |
| 2025-03-12 | 480.80 | 485.20 | 466.60 | 474.00 | 471.63 | 3,455,794 |
| 2025-03-11 | 486.00 | 493.20 | 480.40 | 491.40 | 488.95 | 2,985,597 |
| 2025-03-10 | 496.00 | 506.00 | 486.40 | 493.20 | 490.74 | 5,302,108 |
| 2025-03-07 | 495.60 | 520.50 | 491.00 | 511.50 | 508.95 | 5,125,001 |
| 2025-03-06 | 495.40 | 499.20 | 489.40 | 498.60 | 496.11 | 6,001,962 |
| 2025-03-05 | 467.40 | 475.00 | 459.40 | 474.60 | 472.23 | 4,099,699 |
| 2025-03-04 | 447.20 | 464.00 | 445.00 | 458.00 | 455.71 | 3,276,741 |
| 2025-03-03 | 440.60 | 458.20 | 438.80 | 450.60 | 448.35 | 5,950,784 |
| 2025-02-28 | 452.00 | 452.00 | 432.40 | 436.60 | 434.42 | 7,294,201 |
| 2025-02-27 | 462.40 | 464.00 | 451.40 | 454.00 | 451.73 | 7,803,064 |
| 2025-02-26 | 463.20 | 487.60 | 463.00 | 476.20 | 473.82 | 10,232,360 |
| 2025-02-25 | 507.50 | 510.00 | 459.40 | 462.00 | 459.69 | 9,917,902 |
| 2025-02-24 | 522.00 | 542.00 | 512.00 | 524.50 | 521.88 | 4,022,630 |
| 2025-02-21 | 515.50 | 518.00 | 499.20 | 512.50 | 509.94 | 4,157,334 |
| 2025-02-20 | 521.00 | 527.50 | 511.00 | 512.00 | 509.44 | 1,929,950 |
| 2025-02-19 | 519.50 | 529.00 | 515.50 | 528.50 | 525.86 | 1,950,084 |
| 2025-02-18 | 534.00 | 536.00 | 519.50 | 530.50 | 527.85 | 3,260,779 |
| 2025-02-17 | 541.50 | 559.00 | 530.00 | 536.50 | 533.82 | 3,175,111 |
| 2025-02-14 | 540.50 | 556.00 | 537.50 | 556.00 | 553.22 | 2,336,347 |
| 2025-02-13 | 529.50 | 543.50 | 524.50 | 531.00 | 528.35 | 3,400,954 |
| 2025-02-12 | 518.50 | 527.00 | 515.50 | 524.00 | 521.38 | 2,679,984 |
| 2025-02-11 | 536.50 | 536.50 | 517.00 | 518.50 | 515.91 | 1,928,148 |
| 2025-02-10 | 537.50 | 545.00 | 530.50 | 545.00 | 542.28 | 2,211,117 |
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.