Trip.com Group Ltd. ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	41.950	45.250	36.300	36.300	36.000	150,568
2024-02-21	42.000	42.000	36.300	36.300	36.000	1,936
2024-02-20	41.250	41.580	36.300	36.300	36.000	2,193
2024-02-19	36.300	36.300	36.300	36.300	36.000	0
2024-02-16	41.750	41.880	36.300	36.300	36.000	1,382
2024-02-15	40.580	41.080	36.300	36.300	36.000	14,747
2024-02-14	40.571	40.571	36.300	36.300	36.000	580
2024-02-13	39.600	39.999	36.300	36.300	36.000	794
2024-02-12	39.850	40.595	36.300	36.300	36.000	3,722
2024-02-09	38.630	39.260	36.300	36.300	36.000	913
2024-02-08	39.450	39.450	36.300	36.300	36.000	581
2024-02-07	38.290	39.210	36.300	36.300	36.000	1,842
2024-02-06	38.870	39.690	36.300	36.300	36.000	2,611
2024-02-05	37.200	37.400	36.300	36.300	36.000	477
2024-02-02	36.980	36.980	36.300	36.300	36.000	3,941
2024-02-01	37.500	37.614	36.300	36.300	36.000	4,810
2024-01-31	36.282	36.810	36.120	36.300	36.000	6,789
2024-01-30	35.900	36.392	35.900	36.300	36.000	4,057
2024-01-29	38.060	38.060	36.300	36.300	36.000	966
2024-01-26	37.360	37.730	36.300	36.300	36.000	26,218
2024-01-25	37.242	37.391	36.300	36.300	36.000	1,203
2024-01-24	37.150	37.320	36.300	36.300	36.000	1,117
2024-01-23	34.980	36.610	34.980	36.300	36.000	25,182
2024-01-22	34.432	36.300	34.430	36.300	36.000	27,671
2024-01-19	35.660	36.300	35.360	36.300	36.000	6,743
2024-01-18	36.490	36.490	35.900	36.300	36.000	40,454
2024-01-17	35.650	36.300	35.390	36.300	36.000	940
2024-01-16	37.240	37.240	36.300	36.300	36.000	1,871
2024-01-15	36.300	36.300	36.300	36.300	36.000	0
2024-01-12	37.440	37.635	36.300	36.300	36.000	947
2024-01-11	37.500	37.530	36.300	36.300	36.000	7,927
2024-01-10	38.000	38.120	36.300	36.300	36.000	16,381
2024-01-09	37.840	38.160	36.300	36.300	36.000	37,993
2024-01-08	37.100	37.850	36.300	36.300	36.000	24,629
2024-01-05	38.200	38.689	36.300	36.300	36.000	23,080
2024-01-04	36.982	39.075	36.300	36.300	36.000	4,578
2024-01-03	35.840	36.590	35.670	36.300	36.000	3,413
2024-01-02	35.730	36.300	35.390	36.300	36.000	1,616
2023-12-29	35.220	36.300	35.220	36.300	36.000	2,750
2023-12-28	34.550	36.300	34.550	36.300	36.000	1,985
2023-12-27	34.201	36.300	34.191	36.300	36.000	222
2023-12-22	33.760	36.300	33.700	36.300	36.000	650
2023-12-21	34.020	36.300	33.999	36.300	36.000	463
2023-12-20	33.720	36.300	33.720	36.300	36.000	1,344
2023-12-19	33.820	36.300	33.770	36.300	36.000	14,534
2023-12-18	33.830	36.300	33.340	36.300	36.000	7,280
2023-12-15	33.575	36.300	33.510	36.300	36.000	3,290
2023-12-14	33.597	36.300	33.350	36.300	36.000	1,850
2023-12-13	33.960	36.300	33.231	36.300	36.000	658
2023-12-12	33.380	36.300	33.360	36.300	36.000	766
2023-12-11	32.740	36.300	32.670	36.300	36.000	1,584
2023-12-08	33.020	36.300	32.910	36.300	36.000	1,096
2023-12-07	32.830	36.300	32.740	36.300	36.000	20,025
2023-12-06	33.176	36.300	32.861	36.300	36.000	509
2023-12-05	33.300	36.300	32.420	36.300	36.000	5,322
2023-12-04	33.748	36.300	33.640	36.300	36.000	2,033
2023-12-01	34.580	36.300	33.750	36.300	36.000	6,576
2023-11-30	35.200	36.300	34.950	36.300	36.000	554
2023-11-29	34.862	36.300	34.320	36.300	36.000	2,278
2023-11-28	36.300	36.300	35.230	36.300	36.000	876

← NewerPage 12 of 21 · 1,253 trading daysOlder →

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.