Trip.com Group Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	35.565	36.300	35.490	36.300	36.000	501
2023-03-08	36.716	37.119	36.300	36.300	36.000	847
2023-03-07	39.195	39.195	36.300	36.300	36.000	5,423
2023-03-06	39.488	39.488	36.300	36.300	36.000	1,214
2023-03-03	37.985	39.015	36.300	36.300	36.000	424
2023-03-02	37.317	37.317	36.300	36.300	36.000	70
2023-03-01	35.548	37.720	35.548	36.300	36.000	788
2023-02-28	35.490	36.300	35.490	36.300	36.000	43,260
2023-02-27	34.790	36.300	34.790	36.300	36.000	126,073
2023-02-24	35.105	36.300	34.465	36.300	36.000	240
2023-02-23	36.050	36.300	36.050	36.300	36.000	0
2023-02-22	36.692	36.898	36.300	36.300	36.000	1,457
2023-02-21	36.490	36.520	36.300	36.300	36.000	143
2023-02-20	36.300	36.300	36.300	36.300	36.000	0
2023-02-17	36.930	36.930	36.300	36.300	36.000	13
2023-02-16	37.957	37.957	36.300	36.300	36.000	24
2023-02-15	37.212	37.212	36.300	36.300	36.000	300
2023-02-14	37.415	37.485	36.300	36.300	36.000	411
2023-02-13	37.186	37.905	36.300	36.300	36.000	124
2023-02-10	36.770	36.850	36.300	36.300	36.000	55
2023-02-09	36.300	36.300	36.300	36.300	36.000	0
2023-02-08	37.131	37.131	36.300	36.300	36.000	80
2023-02-07	36.995	37.085	36.300	36.300	36.000	51
2023-02-06	35.092	36.300	34.825	36.300	36.000	11
2023-02-03	36.190	36.300	35.485	36.300	36.000	972
2023-02-02	36.820	36.820	36.158	36.300	36.000	798
2023-02-01	39.065	39.065	36.300	36.300	36.000	330
2023-01-31	37.705	37.705	36.300	36.300	36.000	31
2023-01-30	37.422	37.540	36.300	36.300	36.000	1,234
2023-01-27	39.567	39.567	36.300	36.300	36.000	4
2023-01-26	39.731	39.860	36.300	36.300	36.000	5,120
2023-01-25	38.959	39.505	36.300	36.300	36.000	1,012
2023-01-24	38.520	38.615	36.300	36.300	36.000	255
2023-01-23	38.440	38.440	36.300	36.300	36.000	50
2023-01-20	38.785	39.010	36.300	36.300	36.000	815
2023-01-19	37.750	37.940	36.300	36.300	36.000	835
2023-01-18	36.318	36.318	36.300	36.300	36.000	33,408
2023-01-17	36.640	36.640	35.705	36.300	36.000	728
2023-01-16	36.300	36.300	36.300	36.300	36.000	0
2023-01-13	38.171	38.171	36.300	36.300	36.000	344
2023-01-12	36.460	37.019	36.300	36.300	36.000	639
2023-01-11	36.760	36.790	36.300	36.300	36.000	2,683
2023-01-10	37.485	37.485	36.300	36.300	36.000	167
2023-01-09	38.860	38.860	36.300	36.300	36.000	135
2023-01-06	37.975	38.181	36.300	36.300	36.000	520
2023-01-05	38.090	38.528	36.300	36.300	36.000	290
2023-01-04	37.255	37.980	36.300	36.300	36.000	1,519
2023-01-03	34.400	36.300	34.400	36.300	36.000	49,200
2022-12-30	34.120	36.300	33.950	36.300	36.000	20,087
2022-12-29	34.809	36.300	34.809	36.300	36.000	9
2022-12-28	35.510	36.300	34.865	36.300	36.000	250
2022-12-23	36.300	36.300	36.300	36.300	36.000	0
2022-12-22	35.265	36.300	34.759	36.300	36.000	423
2022-12-21	34.500	36.300	34.490	36.300	36.000	137,593
2022-12-20	33.925	36.300	33.925	36.300	36.000	9,449
2022-12-19	34.855	36.300	34.455	36.300	36.000	1,551
2022-12-16	35.260	36.300	34.910	36.300	36.000	536
2022-12-15	34.735	36.300	34.675	36.300	36.000	910
2022-12-14	34.356	36.300	34.356	36.300	36.000	160
2022-12-13	34.100	36.300	33.748	36.300	36.000	15,510

← NewerPage 16 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.