Trip.com Group Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 43.881 | 43.881 | 36.300 | 36.300 | 36.000 | 3,468 |
| 2024-08-13 | 41.804 | 42.290 | 36.300 | 36.300 | 36.000 | 17,073 |
| 2024-08-12 | 42.070 | 42.350 | 36.300 | 36.300 | 36.000 | 3,617 |
| 2024-08-09 | 41.707 | 42.000 | 36.300 | 36.300 | 36.000 | 11,359 |
| 2024-08-08 | 41.310 | 42.226 | 36.300 | 36.300 | 36.000 | 1,020 |
| 2024-08-07 | 42.750 | 42.930 | 36.300 | 36.300 | 36.000 | 2,994 |
| 2024-08-06 | 41.555 | 42.850 | 36.300 | 36.300 | 36.000 | 4,658 |
| 2024-08-05 | 40.070 | 41.005 | 36.300 | 36.300 | 36.000 | 4,494 |
| 2024-08-02 | 40.000 | 40.000 | 36.300 | 36.300 | 36.000 | 3,010 |
| 2024-08-01 | 42.070 | 42.240 | 36.300 | 36.300 | 36.000 | 3,211 |
| 2024-07-31 | 43.160 | 43.320 | 36.300 | 36.300 | 36.000 | 8,817 |
| 2024-07-30 | 41.926 | 42.350 | 36.300 | 36.300 | 36.000 | 4,628 |
| 2024-07-29 | 43.390 | 43.540 | 36.300 | 36.300 | 36.000 | 2,603 |
| 2024-07-26 | 43.220 | 43.550 | 36.300 | 36.300 | 36.000 | 1,194 |
| 2024-07-25 | 44.782 | 44.782 | 36.300 | 36.300 | 36.000 | 4,333 |
| 2024-07-24 | 45.990 | 45.990 | 36.300 | 36.300 | 36.000 | 3,040 |
| 2024-07-23 | 46.025 | 46.209 | 36.300 | 36.300 | 36.000 | 18,622 |
| 2024-07-22 | 46.685 | 47.680 | 36.300 | 36.300 | 36.000 | 1,557 |
| 2024-07-19 | 44.268 | 45.350 | 36.300 | 36.300 | 36.000 | 966 |
| 2024-07-18 | 46.000 | 46.280 | 36.300 | 36.300 | 36.000 | 2,705 |
| 2024-07-17 | 47.570 | 47.570 | 36.300 | 36.300 | 36.000 | 1,978 |
| 2024-07-16 | 47.460 | 47.871 | 36.300 | 36.300 | 36.000 | 552 |
| 2024-07-15 | 49.482 | 49.482 | 36.300 | 36.300 | 36.000 | 148,454 |
| 2024-07-12 | 50.300 | 50.960 | 36.300 | 36.300 | 36.000 | 7,889 |
| 2024-07-11 | 50.105 | 50.105 | 36.300 | 36.300 | 36.000 | 10,580 |
| 2024-07-10 | 50.300 | 50.330 | 36.300 | 36.300 | 36.000 | 8,828 |
| 2024-07-09 | 50.025 | 51.320 | 36.300 | 36.300 | 36.000 | 12,562 |
| 2024-07-08 | 49.300 | 49.690 | 36.300 | 36.300 | 36.000 | 518 |
| 2024-07-05 | 49.710 | 50.090 | 36.300 | 36.300 | 36.000 | 469 |
| 2024-07-04 | 36.300 | 36.300 | 36.300 | 36.300 | 36.000 | 0 |
| 2024-07-03 | 48.570 | 49.851 | 36.300 | 36.300 | 36.000 | 1,874 |
| 2024-07-02 | 47.500 | 47.780 | 36.300 | 36.300 | 36.000 | 406 |
| 2024-07-01 | 47.380 | 47.480 | 36.300 | 36.300 | 36.000 | 1,220 |
| 2024-06-28 | 47.200 | 47.650 | 36.300 | 36.300 | 36.000 | 2,163 |
| 2024-06-27 | 47.990 | 48.196 | 36.300 | 36.300 | 36.000 | 4,240 |
| 2024-06-26 | 48.640 | 49.065 | 36.300 | 36.300 | 36.000 | 9,399 |
| 2024-06-25 | 48.880 | 49.010 | 36.300 | 36.300 | 36.000 | 8,916 |
| 2024-06-24 | 48.000 | 48.930 | 36.300 | 36.300 | 36.000 | 3,177 |
| 2024-06-21 | 49.370 | 49.500 | 36.300 | 36.300 | 36.000 | 3,675 |
| 2024-06-20 | 50.130 | 50.530 | 36.300 | 36.300 | 36.000 | 54,737 |
| 2024-06-19 | 36.300 | 36.300 | 36.300 | 36.300 | 36.000 | 0 |
| 2024-06-18 | 49.525 | 50.175 | 36.300 | 36.300 | 36.000 | 3,620 |
| 2024-06-17 | 50.570 | 50.605 | 36.300 | 36.300 | 36.000 | 2,745 |
| 2024-06-14 | 50.165 | 50.350 | 36.300 | 36.300 | 36.000 | 869 |
| 2024-06-13 | 50.763 | 51.061 | 36.300 | 36.300 | 36.000 | 1,718 |
| 2024-06-12 | 51.200 | 51.200 | 36.300 | 36.300 | 36.000 | 1,211 |
| 2024-06-11 | 51.640 | 51.700 | 36.300 | 36.300 | 36.000 | 823 |
| 2024-06-10 | 51.120 | 51.990 | 36.300 | 36.300 | 36.000 | 26,735 |
| 2024-06-07 | 51.440 | 51.530 | 36.300 | 36.300 | 36.000 | 350 |
| 2024-06-06 | 32.500 | 52.368 | 32.500 | 36.300 | 36.000 | 34,188 |
| 2024-06-05 | 50.500 | 51.685 | 36.300 | 36.300 | 36.000 | 22,314 |
| 2024-06-04 | 49.740 | 50.680 | 36.300 | 36.300 | 36.000 | 7,897 |
| 2024-06-03 | 51.990 | 52.550 | 36.300 | 36.300 | 36.000 | 932 |
| 2024-05-31 | 50.880 | 51.589 | 36.300 | 36.300 | 36.000 | 2,067 |
| 2024-05-30 | 51.690 | 51.950 | 36.300 | 36.300 | 36.000 | 432 |
| 2024-05-29 | 51.640 | 51.640 | 36.300 | 36.300 | 36.000 | 1,065 |
| 2024-05-28 | 53.210 | 53.210 | 36.300 | 36.300 | 36.000 | 905 |
| 2024-05-24 | 52.110 | 52.960 | 36.300 | 36.300 | 36.000 | 1,097 |
| 2024-05-23 | 50.662 | 52.640 | 36.300 | 36.300 | 36.000 | 9,720 |
| 2024-05-22 | 55.645 | 55.645 | 36.300 | 36.300 | 36.000 | 4,746 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-17 | 0.3000 SGD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.