Trip.com Group Limited historical data

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

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
2025-10-20	2.300	2.320	2.280	2.280	2.280	1,760,582
2025-10-17	2.260	2.260	2.160	2.160	2.160	6,244,663
2025-10-16	2.300	2.320	2.280	2.280	2.280	880,741
2025-10-15	2.240	2.300	2.240	2.300	2.300	2,755,899
2025-10-14	2.300	2.300	2.240	2.240	2.240	4,171,121
2025-10-10	2.380	2.420	2.360	2.360	2.360	7,531,321
2025-10-09	2.340	2.380	2.340	2.380	2.380	4,636,010
2025-10-08	2.320	2.340	2.280	2.320	2.320	3,851,867
2025-10-07	2.360	2.380	2.360	2.380	2.380	917,358
2025-10-06	2.360	2.360	2.340	2.360	2.360	3,647,960
2025-10-03	2.400	2.400	2.360	2.380	2.380	7,862,635
2025-10-02	2.440	2.480	2.400	2.460	2.460	9,965,515
2025-10-01	2.500	2.520	2.480	2.500	2.500	1,444,197
2025-09-30	2.480	2.520	2.460	2.500	2.500	2,404,810
2025-09-29	2.460	2.520	2.460	2.500	2.500	4,745,992
2025-09-26	2.440	2.440	2.380	2.380	2.380	9,914,882
2025-09-25	2.500	2.500	2.460	2.500	2.500	7,105,825
2025-09-24	2.460	2.560	2.460	2.540	2.540	12,551,550
2025-09-23	2.480	2.480	2.440	2.480	2.480	2,780,048
2025-09-22	2.460	2.480	2.440	2.480	2.480	1,947,054
2025-09-19	2.500	2.520	2.460	2.480	2.480	7,148,858
2025-09-18	2.520	2.560	2.420	2.500	2.500	7,151,421
2025-09-17	2.460	2.520	2.440	2.520	2.520	12,065,410
2025-09-16	2.420	2.480	2.400	2.480	2.480	16,815,750
2025-09-15	2.380	2.400	2.340	2.380	2.380	6,593,500
2025-09-12	2.380	2.400	2.340	2.400	2.400	5,499,348
2025-09-11	2.380	2.400	2.360	2.360	2.360	3,428,032
2025-09-10	2.340	2.380	2.340	2.360	2.360	3,314,642
2025-09-09	2.340	2.340	2.280	2.300	2.300	19,129,380
2025-09-08	2.360	2.380	2.340	2.360	2.360	7,600,329
2025-09-05	2.340	2.400	2.340	2.400	2.400	3,412,994
2025-09-04	2.320	2.340	2.300	2.320	2.320	2,561,461
2025-09-03	2.360	2.360	2.280	2.280	2.280	5,323,992
2025-09-02	2.340	2.380	2.340	2.380	2.380	1,809,036
2025-09-01	2.420	2.420	2.360	2.380	2.380	1,128,012
2025-08-29	2.380	2.440	2.380	2.420	2.420	12,442,920
2025-08-28	2.300	2.320	2.260	2.300	2.300	18,753,940
2025-08-27	2.180	2.200	2.120	2.140	2.140	4,451,847
2025-08-26	2.160	2.160	2.120	2.160	2.160	2,538,272
2025-08-25	2.140	2.180	2.120	2.180	2.180	7,073,176
2025-08-22	2.100	2.120	2.080	2.120	2.120	2,366,482
2025-08-21	2.060	2.100	2.060	2.080	2.080	1,220,586
2025-08-20	2.080	2.100	2.060	2.100	2.100	4,808,907
2025-08-19	2.100	2.120	2.100	2.120	2.120	1,247,709
2025-08-18	2.060	2.100	2.060	2.080	2.080	5,184,852
2025-08-15	1.990	2.040	1.980	2.040	2.040	2,185,880
2025-08-14	2.020	2.040	2.000	2.000	2.000	1,762,847
2025-08-13	1.960	1.990	1.940	1.990	1.990	2,540,728
2025-08-08	2.000	2.000	1.980	1.990	1.990	1,881,779
2025-08-07	2.040	2.040	1.990	1.990	1.990	6,247,864
2025-08-06	2.020	2.040	1.990	2.020	2.020	1,313,792

← NewerPage 5 of 7 · 396 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.