Trip.com Group Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.300	2.340	2.300	2.320	2.320	1,294,150
2025-10-31	2.300	2.300	2.280	2.280	2.280	1,028,736
2025-10-30	2.300	2.340	2.280	2.340	2.340	2,654,776
2025-10-29	2.380	2.380	2.360	2.380	2.380	1,408,932
2025-10-28	2.420	2.420	2.360	2.360	2.360	3,196,238
2025-10-27	2.400	2.420	2.360	2.420	2.420	3,424,947
2025-10-24	2.360	2.420	2.360	2.400	2.400	4,407,879
2025-10-22	2.320	2.320	2.280	2.300	2.300	552,053
2025-10-21	2.340	2.360	2.320	2.320	2.320	2,538,755

← NewerPage 5 of 5 · 249 trading days

Stock splits

No stock splits on record.

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.