Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2026-10-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 100 |
| 2026-10-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2 |
| 2026-10-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-10-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-10-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-10-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-10-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-10-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1 |
| 2026-10-07 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0 |
| 2026-10-06 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0 |
| 2026-10-05 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0 |
| 2026-10-02 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1 |
| 2026-10-01 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-30 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-29 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-28 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-25 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-24 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-23 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-22 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
Page 1 of 1 · 21 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.