Trip.com Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	183.24	183.24	183.24	183.24	182.42	1
2024-01-26	184.86	184.86	184.86	184.86	184.04	1
2024-01-25	183.42	183.42	183.42	183.42	182.60	1
2024-01-23	177.14	177.14	177.14	177.14	176.35	3
2024-01-22	174.42	174.42	174.42	174.42	173.64	1
2024-01-17	177.12	177.12	177.12	177.12	176.33	4
2024-01-16	182.70	182.88	182.70	182.88	182.07	2
2024-01-09	183.45	183.60	183.45	183.60	182.78	6
2024-01-08	183.20	184.87	183.20	184.87	184.05	8
2024-01-04	178.81	178.81	178.81	178.81	178.01	20
2024-01-02	171.70	171.70	171.70	171.70	170.94	1
2023-12-28	170.85	172.72	170.85	172.72	171.95	2
2023-12-26	164.73	164.73	164.73	164.73	164.00	1
2023-12-14	164.32	164.32	164.32	164.32	163.59	1
2023-12-07	161.60	161.60	161.60	161.60	160.88	39
2023-12-06	160.48	160.48	160.48	160.48	159.77	100
2023-12-05	165.07	165.07	163.54	163.54	162.81	25
2023-12-01	166.43	166.43	166.43	166.43	165.69	100
2023-11-30	173.74	173.74	173.74	173.74	172.97	13
2023-11-27	173.06	174.08	173.06	174.08	173.30	301
2023-11-24	173.06	173.06	173.06	173.06	172.29	1
2023-11-22	165.60	168.32	165.60	168.32	167.57	15
2023-11-21	159.66	160.37	159.66	160.35	159.64	3,700
2023-11-09	165.76	165.76	165.76	165.76	165.02	1
2023-11-08	164.64	164.64	164.64	164.64	163.91	1
2023-11-01	168.00	168.00	168.00	168.00	167.25	300
2023-10-27	176.46	176.46	176.46	176.46	175.67	3
2023-10-26	173.24	174.72	173.24	174.72	173.94	2
2023-10-11	173.22	173.22	173.22	173.22	172.45	10
2023-10-02	178.02	178.02	178.02	178.02	177.23	5
2023-09-25	178.02	178.02	178.02	178.02	177.23	1
2023-09-11	178.66	178.66	178.02	178.02	177.23	2
2023-09-01	197.83	197.83	197.83	197.83	196.95	4
2023-08-31	193.74	193.74	193.74	193.74	192.88	4
2023-08-30	193.74	193.74	193.74	193.74	192.88	26
2023-08-28	192.09	192.09	192.09	192.09	191.23	1
2023-08-25	190.08	190.08	190.08	190.08	189.23	2
2023-08-22	187.90	187.90	187.90	187.90	187.06	13
2023-08-18	187.25	187.91	187.25	187.91	187.07	3,500
2023-08-17	200.60	200.60	197.40	197.40	196.52	2
2023-08-14	200.60	200.60	200.60	200.60	199.71	4
2023-08-10	209.01	209.70	202.20	202.20	201.30	116
2023-08-01	193.42	194.18	193.42	193.42	192.56	12
2023-07-26	180.61	181.26	180.61	181.26	180.45	2
2023-07-24	180.59	180.61	180.59	180.61	179.81	8
2023-07-21	177.33	177.33	175.65	175.65	174.87	14
2023-07-17	175.50	177.33	175.50	177.33	176.54	12
2023-07-14	175.68	175.68	175.31	175.31	174.53	5
2023-07-13	182.79	182.80	182.18	182.18	181.37	29
2023-07-11	172.35	172.35	172.35	172.35	171.58	8
2023-07-03	170.00	170.00	170.00	170.00	169.24	5
2023-06-30	168.47	168.47	168.47	168.47	167.72	2
2023-06-29	167.46	168.48	167.46	168.48	167.73	8
2023-06-21	182.69	182.69	167.46	167.46	166.71	11
2023-06-12	182.80	182.80	182.80	182.80	181.99	11
2023-06-09	179.37	182.80	179.37	182.80	181.99	208
2023-06-06	170.17	172.67	170.17	172.67	171.90	2
2023-06-01	156.63	156.63	156.63	156.63	155.93	1
2023-05-30	156.64	156.64	156.64	156.64	155.94	1
2023-05-26	159.27	159.27	159.27	159.27	158.56	1

← NewerPage 10 of 16 · 923 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-13	1.5929 SGD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.