Trip.com Group Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	36.480	37.342	36.300	36.300	36.000	3,587
2023-06-08	35.860	36.300	35.319	36.300	36.000	15,067
2023-06-07	34.768	36.300	34.128	36.300	36.000	530
2023-06-06	34.959	36.300	34.495	36.300	36.000	2,268
2023-06-05	34.080	36.300	34.011	36.300	36.000	1,151
2023-06-02	32.230	36.300	32.230	36.300	36.000	61,621
2023-06-01	30.920	36.300	30.889	36.300	36.000	191
2023-05-31	31.380	36.300	31.380	36.300	36.000	236,762
2023-05-30	31.130	36.300	30.939	36.300	36.000	719
2023-05-26	31.275	36.300	31.088	36.300	36.000	310
2023-05-25	30.818	36.300	30.750	36.300	36.000	1,383
2023-05-24	32.040	36.300	31.605	36.300	36.000	1,313
2023-05-23	33.445	36.300	33.445	36.300	36.000	100
2023-05-22	34.082	36.300	34.080	36.300	36.000	610
2023-05-19	33.119	36.300	32.980	36.300	36.000	172
2023-05-18	33.698	36.300	33.371	36.300	36.000	237
2023-05-17	33.425	36.300	33.425	36.300	36.000	75
2023-05-16	33.369	36.300	33.369	36.300	36.000	3
2023-05-15	33.050	36.300	32.795	36.300	36.000	24,883
2023-05-12	33.270	36.300	33.079	36.300	36.000	2,797
2023-05-11	32.348	36.300	32.348	36.300	36.000	114
2023-05-10	32.561	36.300	32.379	36.300	36.000	51
2023-05-09	32.118	36.300	32.118	36.300	36.000	158
2023-05-05	33.259	36.300	33.129	36.300	36.000	2,740
2023-05-04	33.025	36.300	33.025	36.300	36.000	479
2023-05-03	33.745	36.300	32.769	36.300	36.000	1,181
2023-05-02	34.810	36.300	33.785	36.300	36.000	2,023
2023-04-28	34.615	36.300	34.610	36.300	36.000	135,278
2023-04-27	34.825	36.300	34.795	36.300	36.000	8,281
2023-04-26	35.378	36.300	35.378	36.300	36.000	23
2023-04-25	34.980	36.300	34.830	36.300	36.000	9
2023-04-24	36.020	36.300	35.139	36.300	36.000	1,433
2023-04-21	36.092	36.300	36.000	36.300	36.000	7
2023-04-20	37.511	37.511	36.300	36.300	36.000	17,421
2023-04-19	37.419	37.567	36.300	36.300	36.000	1,070
2023-04-18	36.823	37.660	36.300	36.300	36.000	155
2023-04-17	35.480	36.490	35.480	36.300	36.000	65,236
2023-04-14	35.141	36.300	35.022	36.300	36.000	82
2023-04-13	35.750	36.300	35.750	36.300	36.000	347
2023-04-12	36.530	36.530	35.300	36.300	36.000	2,015
2023-04-11	38.095	38.235	36.300	36.300	36.000	366
2023-04-05	37.395	37.395	36.300	36.300	36.000	247
2023-04-04	37.239	37.362	36.300	36.300	36.000	43
2023-04-03	37.352	37.352	36.300	36.300	36.000	2
2023-03-31	37.530	37.790	36.300	36.300	36.000	2,554
2023-03-30	37.225	37.230	36.150	36.300	36.000	104,092
2023-03-29	35.450	36.300	35.450	36.300	36.000	30,029
2023-03-28	36.746	36.746	35.838	36.300	36.000	1,330
2023-03-27	36.300	36.300	36.300	36.300	36.000	0
2023-03-24	36.593	36.593	36.300	36.300	36.000	109
2023-03-23	38.316	38.560	36.300	36.300	36.000	3,318
2023-03-22	38.100	38.460	36.300	36.300	36.000	95,880
2023-03-21	37.825	38.145	36.300	36.300	36.000	452
2023-03-20	36.648	36.648	35.269	36.300	36.000	54,869
2023-03-17	36.947	36.947	36.265	36.300	36.000	1,060
2023-03-16	36.550	36.921	36.300	36.300	36.000	910
2023-03-15	36.741	37.810	36.041	36.300	36.000	6,584
2023-03-14	37.200	37.669	36.300	36.300	36.000	233
2023-03-13	37.072	37.459	36.300	36.300	36.000	281
2023-03-10	35.905	36.808	35.905	36.300	36.000	2,037

← NewerPage 15 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.