Trip.com Group Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	36.300	36.300	36.300	36.300	36.000	0
2022-12-09	33.155	36.300	33.155	36.300	36.000	199
2022-12-08	34.052	36.300	33.710	36.300	36.000	465
2022-12-07	31.405	36.300	31.405	36.300	36.000	92
2022-12-06	32.570	36.300	32.570	36.300	36.000	848
2022-12-05	33.535	36.300	32.190	36.300	36.000	1,510
2022-12-02	31.900	36.300	31.900	36.300	36.000	1,771
2022-12-01	31.090	36.300	31.090	36.300	36.000	160
2022-11-30	31.285	36.300	31.000	36.300	36.000	61,117
2022-11-29	29.000	36.300	28.805	36.300	36.000	21,699
2022-11-28	27.185	36.300	27.185	36.300	36.000	23,454
2022-11-25	25.940	36.300	25.756	36.300	36.000	1,030
2022-11-24	36.300	36.300	36.300	36.300	36.000	0
2022-11-23	26.845	36.300	26.845	36.300	36.000	2,400
2022-11-22	26.640	36.300	26.208	36.300	36.000	30,366
2022-11-21	27.242	36.300	27.132	36.300	36.000	2,658
2022-11-18	29.170	36.300	29.170	36.300	36.000	308,750
2022-11-17	28.405	36.300	28.405	36.300	36.000	2,545
2022-11-16	29.000	36.300	28.830	36.300	36.000	5,150
2022-11-15	27.720	36.300	27.720	36.300	36.000	30,949
2022-11-14	28.670	36.300	28.150	36.300	36.000	50,001
2022-11-11	29.535	36.300	29.070	36.300	36.000	42,292
2022-11-10	26.810	36.300	26.810	36.300	36.000	5
2022-11-09	25.230	36.300	25.230	36.300	36.000	1
2022-11-08	26.730	36.300	26.730	36.300	36.000	2
2022-11-07	28.040	36.300	27.330	36.300	36.000	30,001
2022-11-04	28.150	36.300	27.875	36.300	36.000	508
2022-11-03	25.130	36.300	25.130	36.300	36.000	86
2022-11-02	25.285	36.300	25.285	36.300	36.000	3,470
2022-11-01	22.629	36.300	22.629	36.300	36.000	117,774
2022-10-31	36.300	36.300	36.300	36.300	36.000	0
2022-10-28	22.390	36.300	22.010	36.300	36.000	64,047
2022-10-27	23.600	36.300	23.442	36.300	36.000	477
2022-10-26	22.785	36.300	22.785	36.300	36.000	954
2022-10-25	21.340	36.300	21.305	36.300	36.000	3,092
2022-10-24	23.941	36.300	19.318	36.300	36.000	42,467
2022-10-21	23.688	36.300	23.688	36.300	36.000	526
2022-10-20	23.325	36.300	23.325	36.300	36.000	1,400
2022-10-19	22.980	36.300	22.590	36.300	36.000	33
2022-10-18	24.960	36.300	24.500	36.300	36.000	43,153
2022-10-17	24.860	36.300	24.860	36.300	36.000	0
2022-10-14	24.980	36.300	23.951	36.300	36.000	101
2022-10-13	23.100	36.300	23.100	36.300	36.000	1
2022-10-12	24.023	36.300	23.610	36.300	36.000	80
2022-10-11	25.680	36.300	23.205	36.300	36.000	615
2022-10-10	27.080	36.300	26.371	36.300	36.000	13
2022-10-07	28.290	36.300	28.290	36.300	36.000	0
2022-10-06	29.940	36.300	29.720	36.300	36.000	1,567
2022-10-05	29.250	36.300	29.250	36.300	36.000	3,999
2022-10-04	28.460	36.300	28.460	36.300	36.000	220
2022-10-03	27.125	36.300	27.070	36.300	36.000	101
2022-09-30	26.715	36.300	26.715	36.300	36.000	711
2022-09-29	27.010	36.300	26.960	36.300	36.000	57,682
2022-09-28	27.255	36.300	27.255	36.300	36.000	122
2022-09-27	28.313	36.300	27.850	36.300	36.000	4,791
2022-09-26	27.875	36.300	27.450	36.300	36.000	4,012
2022-09-23	26.055	36.300	25.418	36.300	36.000	3,078
2022-09-22	25.090	36.300	25.090	36.300	36.000	735
2022-09-21	25.885	36.300	24.700	36.300	36.000	398
2022-09-20	26.830	36.300	26.830	36.300	36.000	58,066

← NewerPage 17 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.