Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 163.01 | 163.01 | 151.23 | 155.85 | 155.16 | 1,004 |
| 2021-11-24 | 163.02 | 163.02 | 163.02 | 163.02 | 162.29 | 2 |
| 2021-11-23 | 162.97 | 166.30 | 162.97 | 163.67 | 162.94 | 182 |
| 2021-11-22 | 161.76 | 163.85 | 161.59 | 163.85 | 163.12 | 130 |
| 2021-11-19 | 163.26 | 163.26 | 162.76 | 162.76 | 162.03 | 14 |
| 2021-11-18 | 157.00 | 163.84 | 157.00 | 163.26 | 162.53 | 116 |
| 2021-11-17 | 165.06 | 165.06 | 161.13 | 161.13 | 160.41 | 216 |
| 2021-11-16 | 170.35 | 170.88 | 165.00 | 165.06 | 164.32 | 7 |
| 2021-11-12 | 166.18 | 168.20 | 166.15 | 168.20 | 167.45 | 319 |
| 2021-11-11 | 166.44 | 167.71 | 166.44 | 167.71 | 166.96 | 14 |
| 2021-11-10 | 166.78 | 170.28 | 166.78 | 166.98 | 166.24 | 1,616 |
| 2021-11-09 | 170.00 | 170.00 | 164.72 | 166.27 | 165.53 | 8 |
| 2021-11-08 | 171.54 | 174.41 | 170.59 | 173.38 | 172.61 | 368 |
| 2021-11-05 | 162.70 | 167.85 | 162.70 | 165.60 | 164.86 | 1,305 |
| 2021-11-04 | 161.26 | 161.26 | 156.97 | 159.91 | 159.20 | 60 |
| 2021-11-03 | 167.03 | 167.03 | 161.26 | 161.26 | 160.54 | 277 |
| 2021-11-01 | 161.63 | 167.03 | 161.63 | 167.03 | 166.29 | 117 |
| 2021-10-29 | 158.36 | 160.32 | 158.23 | 160.32 | 159.61 | 27 |
| 2021-10-28 | 160.96 | 163.21 | 160.96 | 162.24 | 161.52 | 257 |
| 2021-10-27 | 159.21 | 160.96 | 159.21 | 160.96 | 160.24 | 49 |
| 2021-10-26 | 162.72 | 162.72 | 159.14 | 159.21 | 158.50 | 405 |
| 2021-10-25 | 171.55 | 171.55 | 161.94 | 162.52 | 161.80 | 339 |
| 2021-10-22 | 177.00 | 181.08 | 171.55 | 171.55 | 170.79 | 646 |
← NewerPage 16 of 16 · 923 trading days
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.