Trip.com Group Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 57.100 | 57.100 | 36.300 | 36.300 | 36.000 | 2,688 |
| 2024-05-20 | 56.890 | 57.910 | 36.300 | 36.300 | 36.000 | 1,367 |
| 2024-05-17 | 55.480 | 57.840 | 36.300 | 36.300 | 36.000 | 873 |
| 2024-05-16 | 55.500 | 56.100 | 36.300 | 36.300 | 36.000 | 747 |
| 2024-05-15 | 55.700 | 55.800 | 36.300 | 36.300 | 36.000 | 919 |
| 2024-05-14 | 54.015 | 55.270 | 36.300 | 36.300 | 36.000 | 198 |
| 2024-05-13 | 53.600 | 54.900 | 36.300 | 36.300 | 36.000 | 1,569 |
| 2024-05-10 | 53.715 | 53.715 | 36.300 | 36.300 | 36.000 | 451 |
| 2024-05-09 | 53.290 | 53.290 | 36.300 | 36.300 | 36.000 | 421 |
| 2024-05-08 | 52.600 | 53.520 | 36.300 | 36.300 | 36.000 | 739 |
| 2024-05-07 | 52.890 | 52.910 | 36.300 | 36.300 | 36.000 | 11,227 |
| 2024-05-03 | 51.500 | 53.045 | 36.300 | 36.300 | 36.000 | 3,007 |
| 2024-05-02 | 50.200 | 51.228 | 36.300 | 36.300 | 36.000 | 1,426 |
| 2024-05-01 | 48.142 | 49.035 | 36.300 | 36.300 | 36.000 | 773 |
| 2024-04-30 | 48.890 | 49.100 | 36.300 | 36.300 | 36.000 | 6,521 |
| 2024-04-29 | 49.500 | 50.070 | 36.300 | 36.300 | 36.000 | 1,729 |
| 2024-04-26 | 51.552 | 51.790 | 36.300 | 36.300 | 36.000 | 578 |
| 2024-04-25 | 50.610 | 50.610 | 36.300 | 36.300 | 36.000 | 490 |
| 2024-04-24 | 50.710 | 51.130 | 36.300 | 36.300 | 36.000 | 1,159 |
| 2024-04-23 | 49.762 | 50.535 | 36.300 | 36.300 | 36.000 | 1,595 |
| 2024-04-22 | 48.580 | 49.430 | 36.300 | 36.300 | 36.000 | 760 |
| 2024-04-19 | 48.454 | 48.454 | 36.300 | 36.300 | 36.000 | 2,744 |
| 2024-04-18 | 49.450 | 49.450 | 36.300 | 36.300 | 36.000 | 6,166 |
| 2024-04-17 | 48.670 | 48.780 | 36.300 | 36.300 | 36.000 | 13,352 |
| 2024-04-16 | 49.380 | 49.770 | 36.300 | 36.300 | 36.000 | 3,239 |
| 2024-04-15 | 50.270 | 50.490 | 36.300 | 36.300 | 36.000 | 6,778 |
| 2024-04-12 | 50.540 | 50.540 | 36.300 | 36.300 | 36.000 | 7,248 |
| 2024-04-11 | 49.499 | 50.298 | 36.300 | 36.300 | 36.000 | 24,481 |
| 2024-04-10 | 49.850 | 49.910 | 36.300 | 36.300 | 36.000 | 1,080 |
| 2024-04-09 | 48.730 | 48.960 | 36.300 | 36.300 | 36.000 | 1,598 |
| 2024-04-08 | 48.140 | 49.130 | 36.300 | 36.300 | 36.000 | 2,300 |
| 2024-04-05 | 48.470 | 48.470 | 36.300 | 36.300 | 36.000 | 8,129 |
| 2024-04-04 | 49.580 | 49.580 | 36.300 | 36.300 | 36.000 | 2,665 |
| 2024-04-03 | 48.413 | 49.565 | 36.300 | 36.300 | 36.000 | 2,190 |
| 2024-04-02 | 48.080 | 48.989 | 36.300 | 36.300 | 36.000 | 8,436 |
| 2024-03-28 | 43.750 | 44.470 | 36.300 | 36.300 | 36.000 | 4,118 |
| 2024-03-27 | 44.160 | 44.210 | 36.300 | 36.300 | 36.000 | 5,674 |
| 2024-03-26 | 44.630 | 45.000 | 36.300 | 36.300 | 36.000 | 152 |
| 2024-03-25 | 44.840 | 44.860 | 36.300 | 36.300 | 36.000 | 810 |
| 2024-03-22 | 44.780 | 45.420 | 36.300 | 36.300 | 36.000 | 1,151 |
| 2024-03-21 | 44.360 | 45.270 | 36.300 | 36.300 | 36.000 | 848 |
| 2024-03-20 | 43.050 | 44.690 | 36.300 | 36.300 | 36.000 | 1,168 |
| 2024-03-19 | 44.150 | 44.330 | 36.300 | 36.300 | 36.000 | 82,060 |
| 2024-03-18 | 43.500 | 44.145 | 36.300 | 36.300 | 36.000 | 464 |
| 2024-03-15 | 43.130 | 43.810 | 36.300 | 36.300 | 36.000 | 100,724 |
| 2024-03-14 | 43.580 | 43.960 | 36.300 | 36.300 | 36.000 | 388 |
| 2024-03-13 | 44.370 | 45.480 | 36.300 | 36.300 | 36.000 | 1,513 |
| 2024-03-12 | 44.000 | 44.370 | 36.300 | 36.300 | 36.000 | 769 |
| 2024-03-11 | 43.990 | 44.000 | 36.300 | 36.300 | 36.000 | 200 |
| 2024-03-08 | 43.498 | 44.125 | 36.300 | 36.300 | 36.000 | 514 |
| 2024-03-07 | 43.040 | 43.360 | 36.300 | 36.300 | 36.000 | 486 |
| 2024-03-06 | 43.010 | 43.410 | 36.300 | 36.300 | 36.000 | 902 |
| 2024-03-05 | 42.271 | 42.769 | 36.300 | 36.300 | 36.000 | 898 |
| 2024-03-04 | 43.995 | 44.030 | 36.300 | 36.300 | 36.000 | 1,856 |
| 2024-03-01 | 45.113 | 45.600 | 36.300 | 36.300 | 36.000 | 12,542 |
| 2024-02-29 | 45.448 | 45.570 | 36.300 | 36.300 | 36.000 | 1,677 |
| 2024-02-28 | 44.490 | 44.620 | 36.300 | 36.300 | 36.000 | 2,066 |
| 2024-02-27 | 45.900 | 45.900 | 36.300 | 36.300 | 36.000 | 2,957 |
| 2024-02-26 | 46.417 | 46.805 | 36.300 | 36.300 | 36.000 | 7,589 |
| 2024-02-23 | 46.180 | 47.039 | 36.300 | 36.300 | 36.000 | 4,620 |
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.