Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-04-30 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 5,729,549 |
| 2026-04-29 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 9,918,032 |
| 2026-04-28 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 2,696,679 |
| 2026-04-27 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 3,612,981 |
| 2026-04-24 | 1.710 | 1.740 | 1.710 | 1.730 | 1.730 | 1,277,418 |
| 2026-04-23 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 1,771,771 |
| 2026-04-22 | 1.730 | 1.750 | 1.720 | 1.740 | 1.740 | 4,281,562 |
| 2026-04-21 | 1.760 | 1.760 | 1.740 | 1.750 | 1.750 | 3,470,314 |
| 2026-04-20 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 4,636,145 |
| 2026-04-17 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 1,049,908 |
| 2026-04-16 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 13,717,070 |
| 2026-04-10 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 2,172,698 |
| 2026-04-09 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 3,791,645 |
| 2026-04-08 | 1.670 | 1.680 | 1.650 | 1.680 | 1.680 | 5,670,071 |
| 2026-04-07 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 1,157,887 |
| 2026-04-03 | 1.640 | 1.640 | 1.610 | 1.620 | 1.620 | 465,532 |
| 2026-04-02 | 1.630 | 1.630 | 1.620 | 1.630 | 1.630 | 1,302,533 |
| 2026-04-01 | 1.620 | 1.660 | 1.620 | 1.650 | 1.650 | 5,415,100 |
| 2026-03-31 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 3,754,141 |
| 2026-03-30 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 3,564,056 |
| 2026-03-27 | 1.640 | 1.660 | 1.640 | 1.650 | 1.650 | 1,247,260 |
| 2026-03-26 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 6,280,266 |
| 2026-03-25 | 1.660 | 1.680 | 1.650 | 1.680 | 1.680 | 1,955,438 |
| 2026-03-24 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 8,519,333 |
| 2026-03-23 | 1.660 | 1.670 | 1.620 | 1.630 | 1.630 | 4,386,907 |
| 2026-03-20 | 1.670 | 1.690 | 1.670 | 1.680 | 1.680 | 1,061,524 |
| 2026-03-19 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 11,019,190 |
| 2026-03-18 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 12,127,070 |
| 2026-03-17 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 5,901,925 |
| 2026-03-16 | 1.680 | 1.710 | 1.680 | 1.700 | 1.700 | 1,629,146 |
| 2026-03-13 | 1.670 | 1.680 | 1.650 | 1.660 | 1.660 | 1,592,424 |
| 2026-03-12 | 1.660 | 1.670 | 1.650 | 1.660 | 1.660 | 2,265,325 |
| 2026-03-11 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 2,926,558 |
| 2026-03-10 | 1.700 | 1.710 | 1.690 | 1.710 | 1.710 | 2,342,539 |
| 2026-03-09 | 1.670 | 1.710 | 1.660 | 1.700 | 1.700 | 14,474,100 |
| 2026-03-06 | 1.680 | 1.710 | 1.680 | 1.700 | 1.700 | 7,223,376 |
| 2026-03-05 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 3,604,882 |
| 2026-03-04 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 13,178,950 |
| 2026-03-02 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 11,050,230 |
| 2026-02-27 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 44,945,050 |
| 2026-02-26 | 1.610 | 1.610 | 1.580 | 1.600 | 1.600 | 56,149,200 |
| 2026-02-25 | 1.630 | 1.670 | 1.610 | 1.670 | 1.670 | 4,073,806 |
| 2026-02-24 | 1.620 | 1.640 | 1.610 | 1.640 | 1.640 | 7,620,046 |
| 2026-02-23 | 1.700 | 1.710 | 1.680 | 1.690 | 1.690 | 6,845,716 |
| 2026-02-20 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 9,670,987 |
| 2026-02-19 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 2,104,364 |
| 2026-02-18 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 1,820,023 |
| 2026-02-17 | 1.690 | 1.710 | 1.690 | 1.700 | 1.700 | 1,527,821 |
| 2026-02-16 | 1.660 | 1.690 | 1.650 | 1.690 | 1.690 | 5,203,537 |
| 2026-02-13 | 1.680 | 1.680 | 1.660 | 1.670 | 1.670 | 9,129,632 |
| 2026-02-12 | 1.730 | 1.730 | 1.690 | 1.720 | 1.720 | 14,909,930 |
| 2026-02-11 | 1.790 | 1.800 | 1.770 | 1.790 | 1.790 | 16,136,090 |
| 2026-02-10 | 1.790 | 1.810 | 1.780 | 1.810 | 1.810 | 9,961,188 |
| 2026-02-09 | 1.820 | 1.840 | 1.820 | 1.830 | 1.830 | 8,963,746 |
| 2026-02-06 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 21,650,310 |
| 2026-02-05 | 1.840 | 1.850 | 1.830 | 1.850 | 1.850 | 6,121,658 |
| 2026-02-04 | 1.870 | 1.880 | 1.830 | 1.850 | 1.850 | 21,190,330 |
| 2026-02-03 | 1.940 | 1.960 | 1.930 | 1.960 | 1.960 | 6,168,393 |
| 2026-02-02 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 3,022,814 |
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.