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
2021-10-21	176.46	179.01	176.35	177.00	176.21	618
2021-10-20	174.35	174.40	170.19	172.95	172.18	454
2021-10-19	175.50	175.50	170.46	174.43	173.65	660
2021-10-18	176.58	178.55	173.75	174.75	173.97	215
2021-10-15	179.90	181.23	174.25	176.58	175.79	593
2021-10-14	179.43	179.82	176.80	176.80	176.01	37

← NewerPage 16 of 16 · 929 trading days

Stock splits

No stock splits on record.

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.