Trip.com Group Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	36.300	36.300	36.300	36.300	36.000	0
2023-09-01	39.482	40.886	36.300	36.300	36.000	59,123
2023-08-31	39.900	39.900	36.300	36.300	36.000	633
2023-08-30	39.090	39.988	36.300	36.300	36.000	7,373
2023-08-29	39.645	39.950	36.300	36.300	36.000	4,033
2023-08-25	39.660	39.660	36.300	36.300	36.000	5,606
2023-08-24	40.380	40.850	36.300	36.300	36.000	3,170
2023-08-23	39.195	39.830	36.300	36.300	36.000	940
2023-08-22	38.130	38.345	36.300	36.300	36.000	2,094
2023-08-21	37.695	38.190	36.300	36.300	36.000	3,333
2023-08-18	38.510	38.510	36.300	36.300	36.000	2,778
2023-08-17	40.198	40.198	36.300	36.300	36.000	104
2023-08-16	40.108	40.170	36.300	36.300	36.000	24,693
2023-08-15	40.114	40.114	36.300	36.300	36.000	1,442
2023-08-14	41.880	42.220	36.300	36.300	36.000	833
2023-08-11	40.240	40.659	36.300	36.300	36.000	8,051
2023-08-10	40.880	43.400	36.300	36.300	36.000	43,150
2023-08-09	40.870	41.002	36.300	36.300	36.000	1,153
2023-08-08	39.380	40.460	36.300	36.300	36.000	113,733
2023-08-07	40.229	40.348	36.300	36.300	36.000	471
2023-08-04	40.000	40.485	36.300	36.300	36.000	451
2023-08-03	39.386	39.871	36.300	36.300	36.000	244
2023-08-02	39.300	39.300	36.300	36.300	36.000	1,156
2023-08-01	40.320	40.667	36.300	36.300	36.000	506
2023-07-31	40.060	41.155	36.300	36.300	36.000	9,544
2023-07-28	39.246	39.722	36.300	36.300	36.000	532
2023-07-27	38.170	38.229	36.300	36.300	36.000	445
2023-07-26	37.475	38.399	36.300	36.300	36.000	8,899
2023-07-25	38.538	39.060	36.300	36.300	36.000	2,347
2023-07-24	36.380	38.350	36.300	36.300	36.000	2,505
2023-07-21	37.119	37.171	36.300	36.300	36.000	67
2023-07-20	36.669	36.772	36.300	36.300	36.000	142
2023-07-19	36.381	36.590	36.300	36.300	36.000	20,271
2023-07-18	37.191	37.239	36.160	36.300	36.000	676
2023-07-17	36.488	36.945	36.300	36.300	36.000	227
2023-07-14	38.010	38.010	36.300	36.300	36.000	79,749
2023-07-13	37.775	38.098	36.300	36.300	36.000	1,442
2023-07-12	36.640	37.450	36.300	36.300	36.000	353
2023-07-11	35.598	36.300	35.455	36.300	36.000	275
2023-07-10	34.240	36.300	34.240	36.300	36.000	157
2023-07-07	34.235	36.300	34.235	36.300	36.000	270
2023-07-06	35.417	36.300	33.471	36.300	36.000	940
2023-07-05	34.846	36.300	34.846	36.300	36.000	2,183
2023-07-04	36.300	36.300	36.300	36.300	36.000	0
2023-07-03	35.490	36.300	35.171	36.300	36.000	1,474
2023-06-30	34.670	36.300	34.670	36.300	36.000	66,869
2023-06-29	34.540	36.300	34.540	36.300	36.000	72
2023-06-28	34.430	36.300	34.430	36.300	36.000	178
2023-06-27	34.930	36.300	34.898	36.300	36.000	990
2023-06-26	34.238	36.300	34.000	36.300	36.000	1,827
2023-06-23	34.351	36.300	34.351	36.300	36.000	994
2023-06-22	34.879	36.300	34.879	36.300	36.000	1,636
2023-06-21	35.111	36.300	34.941	36.300	36.000	772
2023-06-20	35.060	36.300	34.821	36.300	36.000	155
2023-06-19	36.300	36.300	36.300	36.300	36.000	0
2023-06-16	36.000	36.300	35.692	36.300	36.000	228
2023-06-15	35.742	36.300	35.138	36.300	36.000	1,933
2023-06-14	35.620	36.300	35.620	36.300	36.000	1,046
2023-06-13	37.818	37.837	36.300	36.300	36.000	2,286
2023-06-12	37.595	37.595	36.300	36.300	36.000	2,848

← NewerPage 14 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.