Trip.com Group Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	35.280	36.300	35.280	36.300	36.000	345
2023-11-24	35.400	36.300	35.000	36.300	36.000	1,198
2023-11-23	36.300	36.300	36.300	36.300	36.000	0
2023-11-22	33.600	36.300	33.600	36.300	36.000	13,463
2023-11-21	36.250	36.300	31.628	36.300	36.000	18,658
2023-11-20	35.880	36.700	35.720	36.300	36.000	10,357
2023-11-17	35.570	36.300	35.200	36.300	36.000	4,468
2023-11-16	35.000	36.300	34.880	36.300	36.000	6,914
2023-11-15	35.985	36.310	35.630	36.300	36.000	2,073
2023-11-14	35.310	36.300	35.310	36.300	36.000	3,596
2023-11-13	34.550	36.300	34.440	36.300	36.000	932
2023-11-10	33.382	36.300	33.300	36.300	36.000	2,660
2023-11-09	33.681	36.300	33.681	36.300	36.000	4,188
2023-11-08	33.769	36.300	33.495	36.300	36.000	159
2023-11-07	33.730	36.300	33.478	36.300	36.000	421
2023-11-06	34.300	36.300	33.950	36.300	36.000	2,416
2023-11-03	33.600	36.300	33.580	36.300	36.000	6,473
2023-11-02	33.680	36.300	32.689	36.300	36.000	8,169
2023-11-01	33.900	36.300	33.340	36.300	36.000	271
2023-10-31	34.530	36.300	33.580	36.300	36.000	575
2023-10-30	35.640	36.300	35.020	36.300	36.000	96
2023-10-27	35.660	36.300	35.220	36.300	36.000	178
2023-10-26	34.600	36.300	34.600	36.300	36.000	3,543
2023-10-25	34.180	36.300	34.180	36.300	36.000	252
2023-10-24	33.800	36.300	33.600	36.300	36.000	246
2023-10-23	32.120	36.300	32.120	36.300	36.000	2,346
2023-10-20	32.740	36.300	32.355	36.300	36.000	177
2023-10-19	32.585	36.300	32.480	36.300	36.000	801
2023-10-18	32.810	36.300	32.810	36.300	36.000	1,104
2023-10-17	33.000	36.300	32.830	36.300	36.000	110
2023-10-16	32.880	36.300	32.880	36.300	36.000	78
2023-10-13	33.440	36.300	33.140	36.300	36.000	108
2023-10-12	34.690	36.300	33.900	36.300	36.000	52
2023-10-11	34.350	36.300	33.990	36.300	36.000	349
2023-10-10	33.680	36.300	33.550	36.300	36.000	140
2023-10-09	33.175	36.300	32.940	36.300	36.000	404
2023-10-06	33.300	36.300	33.240	36.300	36.000	24
2023-10-05	32.939	36.300	32.939	36.300	36.000	21
2023-10-04	32.940	36.300	32.783	36.300	36.000	501
2023-10-03	34.109	36.300	33.149	36.300	36.000	821
2023-10-02	35.000	36.300	34.915	36.300	36.000	1,915
2023-09-29	35.289	36.300	35.289	36.300	36.000	43
2023-09-28	34.775	36.300	34.712	36.300	36.000	21,794
2023-09-27	35.300	36.300	35.162	36.300	36.000	3,794
2023-09-26	35.520	36.300	35.251	36.300	36.000	4,705
2023-09-25	35.080	36.300	35.070	36.300	36.000	1,442
2023-09-22	36.270	36.540	35.982	36.300	36.000	4,386
2023-09-21	35.230	36.300	35.191	36.300	36.000	5,878
2023-09-20	35.968	36.300	35.968	36.300	36.000	12
2023-09-19	36.149	36.300	35.812	36.300	36.000	1,772
2023-09-18	35.800	36.300	35.800	36.300	36.000	188
2023-09-15	36.190	36.339	35.925	36.300	36.000	3,368
2023-09-14	35.850	36.300	35.828	36.300	36.000	35,105
2023-09-13	36.000	36.300	35.685	36.300	36.000	3,029
2023-09-12	35.950	36.358	35.950	36.300	36.000	352
2023-09-11	35.850	36.300	35.000	36.300	36.000	2,613
2023-09-08	35.825	36.300	35.759	36.300	36.000	560
2023-09-07	37.280	37.330	35.602	36.300	36.000	6,743
2023-09-06	38.330	38.620	36.300	36.300	36.000	1,439
2023-09-05	42.110	42.820	36.300	36.300	36.000	10,440

← NewerPage 13 of 21 · 1,245 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.