Trip.com Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	129.33	131.31	129.33	131.15	130.57	262
2022-09-02	129.94	129.94	129.94	129.94	129.36	9,614
2022-08-29	147.28	147.28	147.28	147.28	146.62	7
2022-08-26	145.99	148.80	145.99	147.28	146.62	38
2022-08-24	140.00	142.07	140.00	142.07	141.44	129
2022-08-22	134.90	138.50	134.90	138.50	137.88	211
2022-08-19	133.66	135.53	133.66	134.90	134.30	102
2022-08-18	133.99	134.13	133.99	134.13	133.53	2
2022-08-17	136.70	136.70	136.70	136.70	136.09	2
2022-08-16	136.89	136.89	136.89	136.89	136.28	9
2022-08-15	132.00	135.27	132.00	135.27	134.67	4
2022-08-12	129.83	132.40	129.83	132.40	131.81	4
2022-08-11	129.47	133.61	129.47	133.61	133.01	67
2022-08-10	129.48	129.48	129.48	129.48	128.90	1
2022-08-09	131.95	131.95	131.95	131.95	131.36	4
2022-08-04	139.53	140.14	139.53	140.14	139.52	2
2022-08-03	135.10	138.30	135.10	138.30	137.68	180
2022-08-02	129.00	134.72	129.00	133.90	133.30	554
2022-08-01	132.90	132.90	127.07	130.26	129.68	149
2022-07-29	133.27	134.00	132.44	132.91	132.32	230
2022-07-28	130.24	135.75	129.80	135.75	135.15	933
2022-07-27	140.59	140.59	137.90	138.27	137.65	219
2022-07-26	143.59	143.59	140.42	140.60	139.97	139
2022-07-25	143.59	143.59	143.59	143.59	142.95	400
2022-07-22	147.15	147.15	147.15	147.15	146.49	1
2022-07-21	146.85	148.60	146.55	148.60	147.94	89
2022-07-20	145.11	145.59	143.16	145.43	144.78	527
2022-07-19	135.02	144.20	135.02	144.16	143.52	25
2022-07-18	139.44	139.47	138.36	138.36	137.74	253
2022-07-15	134.67	137.14	133.89	137.02	136.41	1,476
2022-07-14	141.68	141.68	137.06	138.85	138.23	212
2022-07-13	134.14	134.14	134.13	134.13	133.53	12
2022-07-12	133.75	134.14	133.75	134.14	133.54	121
2022-07-11	130.86	130.86	130.52	130.52	129.94	2
2022-07-08	138.80	140.18	137.20	137.49	136.88	611
2022-07-07	139.37	142.02	139.37	142.02	141.39	7
2022-07-06	139.08	139.08	133.71	135.58	134.98	641
2022-07-05	139.08	139.08	139.08	139.08	138.46	1
2022-07-04	143.00	143.00	143.00	143.00	142.36	2
2022-06-30	141.12	141.71	139.72	141.55	140.92	36
2022-06-29	146.20	148.49	142.89	145.88	145.23	1,749
2022-06-28	146.00	151.50	144.76	146.20	145.55	1,796
2022-06-27	127.96	129.90	127.96	129.90	129.32	406
2022-06-24	116.97	123.73	116.97	123.73	123.18	452
2022-06-23	117.06	118.39	115.66	118.39	117.86	3
2022-06-22	116.52	120.00	116.52	118.19	117.66	20
2022-06-21	117.12	118.74	117.12	118.74	118.21	32
2022-06-20	109.56	109.56	109.56	109.56	109.07	2
2022-06-17	109.67	109.67	109.56	109.56	109.07	3
2022-06-15	104.81	114.15	104.81	111.65	111.15	32
2022-06-13	111.21	111.21	104.81	104.81	104.34	12
2022-06-10	111.21	111.21	111.21	111.21	110.71	60
2022-06-09	113.88	113.88	113.88	113.88	113.37	800
2022-06-08	118.80	123.89	118.80	123.89	123.34	807
2022-06-07	113.51	114.00	112.75	114.00	113.49	184
2022-06-06	111.00	112.00	110.00	110.24	109.75	479
2022-06-02	105.70	105.70	104.99	104.99	104.52	92
2022-06-01	106.20	106.20	104.65	104.65	104.18	32
2022-05-31	104.25	105.55	102.60	105.11	104.64	2,432
2022-05-30	102.80	102.80	102.80	102.80	102.34	2

← NewerPage 13 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.