Trip.com Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.940	1.950	1.930	1.930	1.930	3,388,896
2026-01-29	1.950	1.950	1.910	1.930	1.930	8,420,599
2026-01-28	1.950	1.980	1.950	1.970	1.970	6,075,241
2026-01-27	1.990	2.000	1.980	2.000	2.000	6,311,116
2026-01-26	1.950	1.990	1.940	1.980	1.980	4,820,328
2026-01-23	1.950	1.980	1.940	1.960	1.960	9,229,087
2026-01-22	1.920	1.960	1.910	1.940	1.940	5,990,464
2026-01-21	1.900	1.940	1.890	1.920	1.920	5,459,871
2026-01-20	1.920	1.950	1.910	1.920	1.920	12,980,950
2026-01-19	1.890	1.910	1.880	1.900	1.900	47,000,680
2026-01-16	1.860	1.890	1.840	1.890	1.890	54,559,080
2026-01-15	1.850	1.910	1.830	1.900	1.900	43,181,740
2026-01-14	2.360	2.380	2.120	2.160	2.160	17,541,310
2026-01-13	2.440	2.460	2.420	2.440	2.440	6,511,846
2026-01-12	2.400	2.440	2.380	2.440	2.440	2,962,623
2026-01-09	2.400	2.440	2.380	2.400	2.400	2,906,432
2026-01-08	2.420	2.440	2.400	2.400	2.400	1,485,174
2026-01-07	2.400	2.420	2.380	2.420	2.420	1,244,680
2026-01-06	2.380	2.420	2.380	2.420	2.420	4,902,138
2026-01-05	2.320	2.360	2.300	2.360	2.360	3,056,615
2025-12-30	2.300	2.320	2.280	2.300	2.300	2,397,933
2025-12-29	2.280	2.280	2.260	2.260	2.260	1,646,034
2025-12-26	2.260	2.260	2.240	2.240	2.240	109,189
2025-12-25	2.220	2.260	2.220	2.260	2.260	64,482
2025-12-24	2.280	2.280	2.220	2.260	2.260	773,528
2025-12-23	2.280	2.300	2.260	2.280	2.280	2,345,818
2025-12-22	2.300	2.320	2.280	2.300	2.300	2,154,263
2025-12-19	2.240	2.260	2.200	2.240	2.240	1,407,215
2025-12-18	2.280	2.280	2.220	2.220	2.220	1,003,012
2025-12-17	2.240	2.300	2.240	2.300	2.300	3,394,270
2025-12-16	2.240	2.260	2.200	2.240	2.240	2,711,441
2025-12-15	2.260	2.260	2.220	2.260	2.260	2,922,302
2025-12-12	2.220	2.260	2.220	2.260	2.260	2,584,022
2025-12-11	2.200	2.220	2.180	2.200	2.200	995,112
2025-12-09	2.220	2.240	2.200	2.220	2.220	6,127,902
2025-12-08	2.260	2.260	2.220	2.240	2.240	767,225
2025-12-04	2.260	2.300	2.240	2.260	2.260	4,247,456
2025-12-03	2.220	2.240	2.180	2.200	2.200	1,500,009
2025-12-02	2.260	2.260	2.200	2.240	2.240	1,533,460
2025-12-01	2.220	2.260	2.200	2.260	2.260	737,892
2025-11-28	2.220	2.240	2.200	2.200	2.200	1,769,220
2025-11-27	2.240	2.240	2.220	2.240	2.240	2,275,129
2025-11-26	2.240	2.280	2.220	2.260	2.260	3,731,725
2025-11-25	2.300	2.300	2.240	2.260	2.260	3,004,260
2025-11-24	2.240	2.280	2.240	2.280	2.280	695,335
2025-11-21	2.220	2.280	2.220	2.240	2.240	3,512,608
2025-11-20	2.320	2.340	2.280	2.280	2.280	6,028,193
2025-11-19	2.400	2.420	2.380	2.380	2.380	1,794,309
2025-11-18	2.380	2.400	2.360	2.400	2.400	4,735,942
2025-11-17	2.320	2.380	2.280	2.380	2.380	2,279,381
2025-11-14	2.420	2.420	2.380	2.420	2.420	4,266,894
2025-11-13	2.420	2.440	2.380	2.440	2.440	3,134,452
2025-11-12	2.440	2.440	2.400	2.400	2.400	4,269,984
2025-11-11	2.380	2.380	2.360	2.380	2.380	2,693,931
2025-11-10	2.300	2.380	2.280	2.380	2.380	2,511,179
2025-11-07	2.260	2.300	2.260	2.300	2.300	1,461,225
2025-11-06	2.320	2.360	2.300	2.320	2.320	3,119,713
2025-11-05	2.260	2.300	2.220	2.280	2.280	3,780,125
2025-11-04	2.340	2.360	2.280	2.300	2.300	1,996,599
2025-11-03	2.300	2.340	2.300	2.320	2.320	1,294,150

← NewerPage 4 of 7 · 395 trading daysOlder →

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.