Trip.com Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	188.16	188.16	182.93	182.93	182.12	151
2023-01-13	188.76	188.76	188.76	188.76	187.92	1
2023-01-12	189.36	189.36	187.37	187.37	186.54	16
2023-01-11	191.83	191.83	191.20	191.20	190.35	31
2023-01-09	206.07	206.07	193.90	194.67	193.80	238
2023-01-06	206.50	206.50	206.50	206.50	205.58	2
2023-01-05	206.50	206.50	206.50	206.50	205.58	22
2023-01-04	181.35	206.50	181.34	206.50	205.58	3
2023-01-03	183.50	183.55	183.50	183.55	182.73	5
2022-12-29	183.55	183.55	183.55	183.55	182.73	6
2022-12-28	186.40	186.40	183.55	183.55	182.73	22
2022-12-27	185.00	186.40	185.00	186.40	185.57	80
2022-12-23	187.09	187.09	187.09	187.09	186.26	1
2022-12-16	187.09	187.09	187.09	187.09	186.26	2
2022-12-15	186.81	187.10	186.81	187.10	186.27	805
2022-12-13	177.00	177.65	177.00	177.65	176.86	3
2022-12-09	170.84	170.84	170.84	170.84	170.08	1
2022-12-06	176.40	176.40	170.84	170.84	170.08	4
2022-12-05	172.36	176.40	172.36	176.40	175.61	12
2022-12-02	164.16	168.58	164.16	168.58	167.83	105
2022-11-30	140.01	164.16	140.01	164.16	163.43	6
2022-11-29	155.10	155.10	155.00	155.00	154.31	110
2022-11-28	150.18	150.50	150.18	150.50	149.83	103
2022-11-21	145.85	145.85	145.85	145.85	145.20	100
2022-11-18	151.65	151.65	151.65	151.65	150.97	100
2022-11-17	156.31	156.31	156.31	156.31	155.61	101
2022-11-16	148.94	157.40	148.94	157.40	156.70	535
2022-11-14	151.79	155.51	148.95	148.95	148.29	557
2022-11-11	155.43	155.51	155.43	155.51	154.82	86
2022-11-10	139.00	148.85	139.00	148.85	148.19	106
2022-11-09	133.24	133.24	129.15	129.15	128.57	1,360
2022-11-08	138.74	138.74	138.74	138.74	138.12	1
2022-11-04	141.68	142.72	140.55	141.26	140.63	2,337
2022-11-03	130.06	133.25	130.06	133.25	132.66	19
2022-11-01	122.75	129.62	122.75	125.40	124.84	39
2022-10-31	119.15	119.23	118.56	118.80	118.27	31
2022-10-28	119.04	119.23	119.04	119.23	118.70	4
2022-10-27	124.00	124.00	124.00	124.00	123.45	2
2022-10-26	123.50	126.06	122.71	123.98	123.43	311
2022-10-25	116.71	119.20	115.70	115.70	115.18	672
2022-10-24	108.73	108.73	105.69	108.25	107.77	2,045
2022-10-21	121.64	124.32	121.64	124.32	123.77	6
2022-10-20	123.50	123.50	120.59	121.64	121.10	13
2022-10-19	130.41	130.41	130.41	130.41	129.83	2
2022-10-18	130.54	131.82	130.42	130.42	129.84	144
2022-10-17	154.88	154.88	128.04	128.04	127.47	20
2022-10-06	154.88	154.88	154.88	154.88	154.19	1
2022-10-05	154.80	157.42	154.80	157.42	156.72	34
2022-10-04	150.04	150.04	147.71	147.71	147.05	106
2022-10-03	147.03	147.03	142.80	142.80	142.16	9
2022-09-30	146.44	147.56	146.44	147.03	146.38	15
2022-09-29	151.76	151.76	151.76	151.76	151.08	1
2022-09-28	151.76	151.76	151.76	151.76	151.08	9
2022-09-27	149.27	150.01	148.54	148.54	147.88	22
2022-09-26	132.00	132.00	132.00	132.00	131.41	10
2022-09-22	129.50	132.00	129.50	132.00	131.41	7
2022-09-15	138.20	138.20	137.20	137.62	137.01	102
2022-09-14	132.08	133.46	132.08	133.46	132.87	3
2022-09-09	131.90	131.90	131.90	131.90	131.31	100
2022-09-08	129.79	130.04	129.79	130.04	129.46	5

← NewerPage 12 of 16 · 929 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.