Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 1,565,144 |
| 2025-05-02 | 2.040 | 2.060 | 2.000 | 2.020 | 2.020 | 2,755,301 |
| 2025-04-30 | 2.020 | 2.040 | 1.990 | 2.040 | 2.040 | 1,321,702 |
| 2025-04-29 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 1,429,220 |
| 2025-04-28 | 1.960 | 1.970 | 1.950 | 1.950 | 1.950 | 1,417,627 |
| 2025-04-25 | 1.970 | 1.980 | 1.950 | 1.960 | 1.960 | 1,782,633 |
| 2025-04-24 | 1.950 | 1.950 | 1.920 | 1.950 | 1.950 | 1,462,356 |
| 2025-04-23 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 1,078,070 |
| 2025-04-22 | 1.870 | 1.910 | 1.860 | 1.890 | 1.890 | 2,386,943 |
| 2025-04-21 | 1.910 | 1.950 | 1.910 | 1.920 | 1.920 | 724,425 |
| 2025-04-18 | 1.930 | 1.950 | 1.900 | 1.940 | 1.940 | 2,498,861 |
| 2025-04-17 | 1.860 | 1.960 | 1.860 | 1.960 | 1.960 | 1,689,962 |
| 2025-04-16 | 1.860 | 1.900 | 1.840 | 1.890 | 1.890 | 4,827,581 |
| 2025-04-11 | 1.850 | 1.880 | 1.810 | 1.850 | 1.850 | 8,566,468 |
| 2025-04-10 | 2.020 | 2.020 | 1.960 | 1.970 | 1.970 | 5,367,539 |
| 2025-04-09 | 1.890 | 1.960 | 1.850 | 1.950 | 1.950 | 8,294,210 |
| 2025-04-08 | 1.910 | 1.970 | 1.900 | 1.930 | 1.930 | 14,212,930 |
| 2025-04-04 | 2.140 | 2.140 | 1.990 | 2.060 | 2.060 | 6,104,216 |
| 2025-04-03 | 2.160 | 2.180 | 2.140 | 2.140 | 2.140 | 2,244,598 |
| 2025-04-02 | 2.160 | 2.180 | 2.160 | 2.180 | 2.180 | 1,790,848 |
| 2025-04-01 | 2.180 | 2.240 | 2.160 | 2.180 | 2.180 | 4,761,631 |
| 2025-03-31 | 2.160 | 2.180 | 2.140 | 2.160 | 2.160 | 2,646,423 |
| 2025-03-28 | 2.240 | 2.240 | 2.180 | 2.200 | 2.200 | 4,382,605 |
| 2025-03-27 | 2.200 | 2.240 | 2.180 | 2.240 | 2.240 | 7,767,064 |
| 2025-03-26 | 2.160 | 2.180 | 2.160 | 2.180 | 2.180 | 1,058,791 |
| 2025-03-25 | 2.180 | 2.200 | 2.140 | 2.180 | 2.180 | 11,339,360 |
| 2025-03-24 | 2.180 | 2.280 | 2.180 | 2.240 | 2.240 | 7,159,816 |
| 2025-03-21 | 2.240 | 2.240 | 2.160 | 2.180 | 2.180 | 17,268,280 |
| 2025-03-20 | 2.240 | 2.260 | 2.200 | 2.220 | 2.220 | 13,799,560 |
| 2025-03-19 | 2.280 | 2.340 | 2.240 | 2.320 | 2.320 | 21,334,000 |
| 2025-03-18 | 2.220 | 2.320 | 2.200 | 2.320 | 2.320 | 33,298,530 |
| 2025-03-17 | 2.160 | 2.200 | 2.140 | 2.160 | 2.160 | 50,766,310 |
| 2025-03-14 | 2.080 | 2.140 | 2.060 | 2.100 | 2.100 | 7,541,924 |
| 2025-03-13 | 2.080 | 2.080 | 2.020 | 2.060 | 2.050 | 1,516,488 |
| 2025-03-12 | 2.140 | 2.140 | 2.040 | 2.080 | 2.070 | 5,265,867 |
| 2025-03-11 | 2.140 | 2.340 | 2.140 | 2.180 | 2.169 | 9,541,350 |
← NewerPage 7 of 7 · 396 trading days
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.