Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 6,486,631 |
| 2026-10-19 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 2,549,690 |
| 2026-10-15 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 1,618,692 |
| 2026-10-14 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 3,331,959 |
| 2026-10-12 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 908,630 |
| 2026-10-09 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 8,704,499 |
| 2026-10-08 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 6,710,134 |
| 2026-10-07 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 2,366,631 |
| 2026-10-06 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 7,637,485 |
| 2026-10-05 | 1.290 | 1.290 | 1.270 | 1.290 | 1.290 | 2,603,500 |
| 2026-10-02 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 5,618,937 |
| 2026-10-01 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 1,389,250 |
| 2026-09-30 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 2,610,217 |
| 2026-09-29 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 2,658,858 |
| 2026-09-28 | 1.330 | 1.350 | 1.330 | 1.330 | 1.330 | 723,820 |
| 2026-09-25 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 3,280,111 |
| 2026-09-24 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 2,657,710 |
| 2026-09-23 | 1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 1,258,882 |
| 2026-09-22 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 4,356,547 |
| 2026-09-21 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 3,500,751 |
Page 1 of 1 · 20 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.