Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 319.00 | 319.00 | 311.40 | 312.80 | 312.80 | 1,853,063 |
| 2026-10-20 | 309.60 | 316.40 | 309.60 | 315.40 | 315.40 | 1,536,081 |
| 2026-10-16 | 312.00 | 319.00 | 312.00 | 315.00 | 315.00 | 1,646,473 |
| 2026-10-15 | 307.00 | 310.60 | 306.80 | 309.20 | 309.20 | 1,980,750 |
| 2026-10-14 | 302.80 | 308.20 | 298.40 | 307.00 | 307.00 | 1,538,883 |
| 2026-10-13 | 303.60 | 307.00 | 300.80 | 306.60 | 306.60 | 1,712,769 |
| 2026-10-12 | 305.20 | 306.40 | 302.20 | 303.20 | 303.20 | 792,914 |
| 2026-10-09 | 298.80 | 305.60 | 298.60 | 304.40 | 304.40 | 1,922,874 |
| 2026-10-08 | 301.20 | 303.00 | 294.60 | 296.00 | 296.00 | 1,557,563 |
| 2026-10-07 | 298.20 | 303.00 | 297.60 | 302.80 | 302.80 | 947,537 |
| 2026-10-06 | 303.00 | 306.80 | 298.80 | 301.00 | 301.00 | 1,182,643 |
| 2026-10-05 | 301.80 | 301.80 | 296.60 | 301.60 | 301.60 | 1,145,848 |
| 2026-10-02 | 302.00 | 303.60 | 296.60 | 302.40 | 302.40 | 4,259,550 |
| 2026-09-30 | 305.60 | 311.00 | 304.20 | 308.20 | 308.20 | 2,726,213 |
| 2026-09-29 | 310.80 | 313.00 | 305.00 | 307.00 | 307.00 | 2,669,168 |
| 2026-09-28 | 310.60 | 316.20 | 310.60 | 314.00 | 314.00 | 2,053,191 |
| 2026-09-25 | 311.00 | 311.80 | 306.00 | 309.20 | 309.20 | 2,494,856 |
| 2026-09-24 | 319.00 | 320.00 | 311.40 | 313.40 | 313.40 | 3,572,364 |
| 2026-09-23 | 322.00 | 325.60 | 321.00 | 323.40 | 323.40 | 3,525,159 |
| 2026-09-22 | 321.40 | 323.60 | 317.00 | 323.00 | 323.00 | 3,450,093 |
| 2026-09-21 | 314.40 | 325.60 | 314.40 | 323.00 | 323.00 | 3,637,157 |
| 2026-09-18 | 316.80 | 321.60 | 314.80 | 319.40 | 319.40 | 3,163,277 |
| 2026-09-17 | 317.00 | 321.40 | 310.40 | 316.80 | 316.80 | 3,548,381 |
| 2026-09-16 | 309.00 | 324.80 | 301.60 | 323.20 | 323.20 | 6,090,813 |
| 2026-09-15 | 307.20 | 312.80 | 305.80 | 311.20 | 311.20 | 3,812,973 |
| 2026-09-14 | 303.60 | 310.60 | 300.40 | 310.60 | 310.60 | 2,667,388 |
| 2026-09-11 | 304.80 | 307.40 | 303.80 | 305.80 | 305.80 | 3,630,367 |
| 2026-09-10 | 308.60 | 310.00 | 304.20 | 308.80 | 308.80 | 4,225,250 |
| 2026-09-09 | 320.00 | 322.60 | 315.00 | 316.60 | 316.60 | 2,835,564 |
| 2026-09-08 | 325.60 | 328.60 | 323.20 | 324.20 | 324.20 | 1,780,436 |
| 2026-09-07 | 322.00 | 327.00 | 322.00 | 326.60 | 326.60 | 3,755,941 |
| 2026-09-04 | 325.20 | 330.40 | 324.40 | 325.60 | 325.60 | 6,800,992 |
| 2026-09-03 | 343.80 | 345.60 | 323.20 | 325.20 | 325.20 | 5,038,542 |
| 2026-09-02 | 344.40 | 346.40 | 340.20 | 343.80 | 343.80 | 2,897,267 |
| 2026-09-01 | 350.00 | 353.40 | 347.40 | 349.00 | 349.00 | 3,736,929 |
| 2026-08-31 | 350.00 | 359.60 | 348.80 | 359.20 | 359.20 | 2,914,839 |
| 2026-08-28 | 356.20 | 356.20 | 348.40 | 348.80 | 348.80 | 1,893,810 |
| 2026-08-27 | 359.60 | 361.20 | 353.00 | 355.00 | 355.00 | 1,553,483 |
| 2026-08-26 | 357.60 | 363.20 | 357.00 | 358.00 | 358.00 | 1,840,249 |
| 2026-08-25 | 362.20 | 366.00 | 353.80 | 355.80 | 355.80 | 1,870,430 |
| 2026-08-24 | 359.80 | 362.40 | 354.60 | 359.80 | 359.80 | 2,516,929 |
| 2026-08-21 | 363.00 | 367.80 | 359.20 | 363.00 | 363.00 | 1,417,363 |
| 2026-08-20 | 364.20 | 368.00 | 360.80 | 361.60 | 361.60 | 2,037,512 |
| 2026-08-19 | 348.20 | 354.80 | 348.00 | 352.40 | 352.40 | 1,541,119 |
| 2026-08-18 | 354.20 | 354.20 | 347.60 | 350.20 | 350.20 | 1,996,257 |
| 2026-08-17 | 350.00 | 357.60 | 349.80 | 355.20 | 355.20 | 1,820,666 |
| 2026-08-14 | 350.40 | 354.40 | 348.60 | 349.20 | 349.20 | 2,533,861 |
| 2026-08-13 | 357.80 | 360.00 | 352.60 | 354.20 | 354.20 | 1,774,634 |
| 2026-08-12 | 360.00 | 362.60 | 358.00 | 360.40 | 360.40 | 1,107,714 |
| 2026-08-11 | 366.00 | 373.20 | 362.20 | 362.60 | 362.60 | 1,770,797 |
| 2026-08-10 | 362.00 | 365.60 | 359.40 | 364.60 | 364.60 | 1,155,209 |
| 2026-08-07 | 360.20 | 361.80 | 354.20 | 357.20 | 357.20 | 1,327,787 |
| 2026-08-06 | 363.00 | 365.60 | 359.40 | 360.20 | 360.20 | 1,700,632 |
| 2026-08-05 | 366.40 | 371.00 | 365.00 | 366.60 | 366.60 | 1,831,819 |
| 2026-08-04 | 373.00 | 375.20 | 362.20 | 364.80 | 364.80 | 1,674,314 |
| 2026-08-03 | 369.60 | 369.60 | 361.40 | 363.60 | 363.60 | 1,761,150 |
| 2026-07-31 | 365.00 | 370.80 | 358.80 | 366.40 | 366.40 | 2,793,174 |
| 2026-07-30 | 365.00 | 370.00 | 359.80 | 367.00 | 367.00 | 4,681,173 |
| 2026-07-29 | 354.60 | 368.20 | 353.20 | 367.00 | 367.00 | 5,200,530 |
| 2026-07-28 | 353.40 | 357.80 | 348.40 | 349.20 | 349.20 | 5,145,367 |
Page 1 of 21 · 1,229 trading daysOlder →
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.