Trip.com Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.000	2.040	2.000	2.040	2.040	804,435
2025-08-04	2.020	2.020	2.000	2.000	2.000	326,266
2025-08-01	2.040	2.040	2.000	2.020	2.020	1,415,233
2025-07-31	2.060	2.080	2.040	2.060	2.060	1,254,255
2025-07-30	2.080	2.080	2.040	2.060	2.060	1,496,660
2025-07-29	2.020	2.060	2.020	2.060	2.060	3,275,800
2025-07-25	2.100	2.100	2.080	2.100	2.100	697,945
2025-07-24	2.100	2.120	2.080	2.120	2.120	1,785,623
2025-07-23	2.060	2.100	2.040	2.080	2.080	1,123,355
2025-07-22	2.060	2.080	2.040	2.060	2.060	426,573
2025-07-21	2.060	2.080	2.040	2.080	2.080	2,419,642
2025-07-18	2.060	2.060	2.020	2.040	2.040	1,150,968
2025-07-17	2.080	2.080	2.040	2.060	2.060	861,031
2025-07-16	2.080	2.100	2.060	2.080	2.080	2,737,411
2025-07-15	2.020	2.040	2.000	2.040	2.040	1,698,707
2025-07-14	2.020	2.020	1.990	2.020	2.020	4,411,466
2025-07-11	2.040	2.080	2.040	2.060	2.060	3,981,935
2025-07-09	2.020	2.040	2.000	2.000	2.000	4,632,335
2025-07-08	1.980	1.990	1.970	1.990	1.990	3,234,701
2025-07-07	1.950	1.990	1.950	1.990	1.990	26,747,250
2025-07-04	1.900	1.930	1.900	1.910	1.910	13,409,350
2025-07-03	1.900	1.910	1.880	1.900	1.900	2,707,869
2025-07-02	1.910	1.930	1.910	1.930	1.930	881,998
2025-07-01	1.910	1.920	1.890	1.910	1.910	794,973
2025-06-30	1.940	1.940	1.900	1.900	1.900	1,896,282
2025-06-27	1.910	1.920	1.890	1.890	1.890	1,134,617
2025-06-26	1.920	1.940	1.910	1.910	1.910	1,397,586
2025-06-25	1.910	1.930	1.890	1.910	1.910	947,485
2025-06-24	1.880	1.900	1.880	1.880	1.880	21,589,170
2025-06-23	1.860	1.860	1.840	1.850	1.850	4,702,915
2025-06-20	1.850	1.890	1.850	1.860	1.860	1,244,355
2025-06-19	1.860	1.870	1.830	1.840	1.840	4,929,187
2025-06-18	1.980	1.990	1.910	1.910	1.910	5,598,613
2025-06-17	1.970	1.990	1.970	1.980	1.980	297,653
2025-06-16	1.940	1.970	1.940	1.970	1.970	726,462
2025-06-13	1.940	1.970	1.930	1.950	1.950	4,889,418
2025-06-12	2.020	2.020	1.990	2.000	2.000	2,388,629
2025-06-11	2.040	2.060	2.000	2.060	2.060	896,681
2025-06-10	2.040	2.060	2.020	2.020	2.020	1,142,970
2025-06-09	2.020	2.040	2.020	2.040	2.040	2,056,351
2025-06-06	2.000	2.000	1.940	1.940	1.940	8,954,266
2025-06-05	2.020	2.040	2.000	2.040	2.040	2,869,292
2025-06-04	2.040	2.060	2.020	2.040	2.040	3,508,834
2025-05-30	2.040	2.100	2.040	2.100	2.100	2,406,107
2025-05-29	2.120	2.180	2.120	2.160	2.160	11,691,280
2025-05-28	2.060	2.100	2.040	2.060	2.060	944,594
2025-05-27	2.020	2.060	1.990	2.040	2.040	381,893
2025-05-26	2.020	2.040	2.000	2.000	2.000	2,665,587
2025-05-23	2.060	2.080	2.020	2.040	2.040	3,344,411
2025-05-22	2.060	2.080	2.020	2.060	2.060	1,971,313
2025-05-21	2.120	2.120	2.080	2.120	2.120	3,216,573
2025-05-20	2.180	2.180	2.120	2.160	2.160	3,080,238
2025-05-19	2.200	2.220	2.160	2.200	2.200	4,088,542
2025-05-16	2.160	2.180	2.140	2.160	2.160	1,539,217
2025-05-15	2.240	2.240	2.180	2.180	2.180	2,464,809
2025-05-14	2.200	2.240	2.180	2.240	2.240	4,537,977
2025-05-13	2.140	2.220	2.140	2.200	2.200	8,146,349
2025-05-09	2.060	2.060	2.020	2.060	2.060	571,849
2025-05-08	2.100	2.100	2.040	2.060	2.060	2,079,233
2025-05-07	2.060	2.100	2.020	2.040	2.040	4,563,270

← NewerPage 6 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.