Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 4,866,804 |
| 2026-07-23 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 1,996,795 |
| 2026-07-22 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 2,247,458 |
| 2026-07-21 | 1.480 | 1.510 | 1.470 | 1.500 | 1.500 | 2,703,200 |
| 2026-07-20 | 1.470 | 1.530 | 1.460 | 1.510 | 1.510 | 43,149,056 |
| 2026-07-17 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 82,957,067 |
| 2026-07-16 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 4,652,077 |
| 2026-07-15 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 2,291,971 |
| 2026-07-14 | 1.420 | 1.450 | 1.420 | 1.430 | 1.430 | 9,661,750 |
| 2026-07-13 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 3,519,270 |
| 2026-07-10 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 6,941,908 |
| 2026-07-09 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 6,646,033 |
| 2026-07-08 | 1.380 | 1.410 | 1.370 | 1.380 | 1.380 | 40,106,445 |
| 2026-07-07 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 10,376,409 |
| 2026-07-06 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 10,700,796 |
| 2026-07-03 | 1.390 | 1.390 | 1.370 | 1.390 | 1.390 | 13,352,245 |
| 2026-07-02 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 16,759,506 |
| 2026-07-01 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 999,405 |
| 2026-06-30 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 11,353,469 |
| 2026-06-29 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 7,331,795 |
| 2026-06-26 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 15,667,415 |
| 2026-06-25 | 1.390 | 1.390 | 1.320 | 1.340 | 1.340 | 42,235,487 |
| 2026-06-24 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 2,256,364 |
| 2026-06-23 | 1.490 | 1.500 | 1.460 | 1.480 | 1.480 | 2,800,030 |
| 2026-06-22 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 5,863,697 |
| 2026-06-19 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 1,330,409 |
| 2026-06-18 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 8,240,286 |
| 2026-06-17 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 14,748,570 |
| 2026-06-16 | 1.530 | 1.530 | 1.520 | 1.530 | 1.530 | 2,226,321 |
| 2026-06-15 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 6,634,817 |
| 2026-06-12 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 2,952,730 |
| 2026-06-11 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 2,614,018 |
| 2026-06-10 | 1.570 | 1.610 | 1.570 | 1.580 | 1.580 | 5,615,234 |
| 2026-06-09 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 3,299,204 |
| 2026-06-08 | 1.550 | 1.580 | 1.550 | 1.570 | 1.570 | 6,116,226 |
| 2026-06-05 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 4,638,876 |
| 2026-06-04 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 3,343,712 |
| 2026-06-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-06-02 | 1.590 | 1.620 | 1.580 | 1.620 | 1.620 | 19,972,620 |
| 2026-06-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-29 | 1.530 | 1.560 | 1.530 | 1.550 | 1.550 | 4,874,434 |
| 2026-05-28 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 2,887,620 |
| 2026-05-27 | 1.530 | 1.550 | 1.530 | 1.540 | 1.540 | 2,097,352 |
| 2026-05-26 | 1.520 | 1.530 | 1.510 | 1.530 | 1.530 | 3,245,654 |
| 2026-05-25 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 4,459,893 |
| 2026-05-22 | 1.550 | 1.560 | 1.520 | 1.520 | 1.520 | 29,889,060 |
| 2026-05-21 | 1.580 | 1.590 | 1.570 | 1.580 | 1.580 | 4,133,878 |
| 2026-05-20 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 6,802,481 |
| 2026-05-19 | 1.610 | 1.630 | 1.600 | 1.630 | 1.630 | 9,590,953 |
| 2026-05-18 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 3,658,542 |
| 2026-05-15 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 5,571,179 |
| 2026-05-14 | 1.680 | 1.680 | 1.640 | 1.650 | 1.650 | 11,051,340 |
| 2026-05-13 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 662,893 |
| 2026-05-12 | 1.680 | 1.680 | 1.660 | 1.670 | 1.670 | 7,404,944 |
| 2026-05-11 | 1.690 | 1.690 | 1.660 | 1.680 | 1.680 | 9,803,496 |
| 2026-05-08 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 527,736 |
| 2026-05-07 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 3,915,332 |
| 2026-05-06 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 13,791,950 |
| 2026-05-05 | 1.710 | 1.740 | 1.690 | 1.720 | 1.720 | 6,099,547 |
| 2026-05-04 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-14 | 0.0101 SGD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.