Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 536.50 | 541.00 | 532.00 | 532.50 | 529.84 | 1,696,511 |
| 2025-02-06 | 533.00 | 542.50 | 529.00 | 542.50 | 539.79 | 1,806,838 |
| 2025-02-05 | 565.50 | 566.00 | 532.00 | 534.00 | 531.33 | 2,615,749 |
| 2025-02-04 | 561.50 | 578.00 | 556.00 | 570.50 | 567.65 | 1,841,474 |
| 2025-02-03 | 539.00 | 552.50 | 528.50 | 552.50 | 549.74 | 1,763,830 |
| 2025-01-28 | 549.00 | 550.00 | 540.50 | 548.00 | 545.26 | 742,529 |
| 2025-01-27 | 554.00 | 559.00 | 546.50 | 550.50 | 547.75 | 1,754,215 |
| 2025-01-24 | 528.50 | 543.50 | 524.50 | 541.00 | 538.30 | 1,694,106 |
| 2025-01-23 | 521.00 | 526.00 | 510.00 | 514.00 | 511.43 | 1,110,832 |
| 2025-01-22 | 536.50 | 540.50 | 522.00 | 523.00 | 520.39 | 1,549,199 |
| 2025-01-21 | 542.00 | 545.00 | 527.00 | 539.00 | 536.31 | 2,083,070 |
| 2025-01-20 | 523.00 | 535.00 | 520.50 | 531.00 | 528.35 | 1,998,475 |
| 2025-01-17 | 511.50 | 515.00 | 508.00 | 513.00 | 510.44 | 1,260,507 |
| 2025-01-16 | 509.50 | 514.50 | 506.00 | 511.50 | 508.95 | 1,490,424 |
| 2025-01-15 | 504.00 | 506.00 | 498.00 | 506.00 | 503.47 | 1,777,187 |
| 2025-01-14 | 496.40 | 512.00 | 492.80 | 504.50 | 501.98 | 2,205,667 |
| 2025-01-13 | 493.00 | 500.50 | 486.20 | 496.40 | 493.92 | 1,135,901 |
| 2025-01-10 | 504.00 | 508.00 | 493.60 | 498.00 | 495.51 | 1,067,277 |
| 2025-01-09 | 506.50 | 509.50 | 502.50 | 504.50 | 501.98 | 721,024 |
| 2025-01-08 | 506.50 | 512.50 | 503.00 | 510.50 | 507.95 | 1,711,915 |
| 2025-01-07 | 512.00 | 517.00 | 501.50 | 507.50 | 504.97 | 1,963,101 |
| 2025-01-06 | 525.00 | 525.00 | 515.50 | 520.50 | 517.90 | 1,343,182 |
| 2025-01-03 | 516.50 | 520.00 | 504.50 | 516.50 | 513.92 | 1,879,514 |
| 2025-01-02 | 526.00 | 531.00 | 518.00 | 520.00 | 517.40 | 1,722,917 |
| 2024-12-31 | 535.50 | 543.50 | 532.00 | 540.00 | 537.30 | 702,086 |
| 2024-12-30 | 548.50 | 550.50 | 531.50 | 535.50 | 532.83 | 1,623,371 |
| 2024-12-27 | 558.50 | 565.00 | 554.00 | 559.00 | 556.21 | 1,178,319 |
| 2024-12-24 | 563.50 | 564.50 | 556.00 | 561.00 | 558.20 | 819,523 |
| 2024-12-23 | 558.50 | 565.00 | 553.50 | 560.50 | 557.70 | 1,325,405 |
| 2024-12-20 | 560.00 | 566.00 | 554.00 | 555.00 | 552.23 | 4,313,992 |
| 2024-12-19 | 560.00 | 560.00 | 551.00 | 555.50 | 552.73 | 2,070,835 |
| 2024-12-18 | 578.00 | 579.00 | 571.50 | 571.50 | 568.65 | 1,535,148 |
| 2024-12-17 | 562.00 | 571.50 | 556.50 | 561.00 | 558.20 | 1,812,528 |
| 2024-12-16 | 570.00 | 574.00 | 554.50 | 562.00 | 559.19 | 1,704,418 |
| 2024-12-13 | 581.50 | 581.50 | 566.00 | 569.00 | 566.16 | 2,207,845 |
| 2024-12-12 | 562.00 | 592.50 | 562.00 | 586.00 | 583.07 | 2,664,544 |
| 2024-12-11 | 564.50 | 573.50 | 557.50 | 561.50 | 558.70 | 2,622,272 |
| 2024-12-10 | 597.50 | 598.00 | 563.00 | 564.50 | 561.68 | 3,408,382 |
| 2024-12-09 | 547.50 | 578.00 | 544.00 | 577.50 | 574.62 | 3,759,405 |
| 2024-12-06 | 527.50 | 543.00 | 525.00 | 542.00 | 539.29 | 2,420,491 |
| 2024-12-05 | 525.00 | 525.00 | 509.00 | 512.00 | 509.44 | 1,514,738 |
| 2024-12-04 | 530.00 | 535.00 | 525.00 | 529.50 | 526.86 | 1,830,008 |
| 2024-12-03 | 515.00 | 520.00 | 509.00 | 516.50 | 513.92 | 1,853,569 |
| 2024-12-02 | 508.50 | 511.50 | 505.00 | 510.50 | 507.95 | 1,346,995 |
| 2024-11-29 | 504.00 | 517.50 | 500.50 | 508.50 | 505.96 | 1,438,958 |
| 2024-11-28 | 503.00 | 503.00 | 495.00 | 501.00 | 498.50 | 1,442,830 |
| 2024-11-27 | 497.80 | 506.00 | 487.40 | 503.00 | 500.49 | 1,447,095 |
| 2024-11-26 | 496.40 | 503.50 | 496.40 | 500.50 | 498.00 | 1,527,537 |
| 2024-11-25 | 500.00 | 504.50 | 497.40 | 501.50 | 499.00 | 7,657,006 |
| 2024-11-22 | 512.00 | 516.00 | 498.00 | 500.00 | 497.50 | 1,726,573 |
| 2024-11-21 | 503.00 | 509.50 | 500.00 | 501.50 | 499.00 | 1,883,866 |
| 2024-11-20 | 495.80 | 502.00 | 491.40 | 497.40 | 494.92 | 2,527,566 |
| 2024-11-19 | 490.60 | 509.50 | 488.00 | 506.00 | 503.47 | 2,792,220 |
| 2024-11-18 | 471.40 | 480.00 | 467.60 | 478.20 | 475.81 | 1,661,160 |
| 2024-11-15 | 469.60 | 473.20 | 461.60 | 468.00 | 465.66 | 2,415,847 |
| 2024-11-14 | 484.20 | 485.20 | 473.00 | 476.80 | 474.42 | 1,820,736 |
| 2024-11-13 | 495.40 | 498.60 | 478.20 | 489.80 | 487.35 | 2,614,125 |
| 2024-11-12 | 517.50 | 527.50 | 501.00 | 504.00 | 501.48 | 1,619,692 |
| 2024-11-11 | 518.00 | 521.50 | 498.60 | 518.00 | 515.41 | 2,304,346 |
| 2024-11-08 | 532.00 | 536.00 | 521.00 | 527.00 | 524.37 | 1,460,186 |
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.