Trip.com Group Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	25.505	36.300	23.880	36.300	36.000	880
2022-09-15	26.040	36.300	26.040	36.300	36.000	516
2022-09-14	25.550	36.300	25.475	36.300	36.000	2,245
2022-09-13	36.300	36.300	36.300	36.300	36.000	0
2022-09-12	25.800	36.300	25.800	36.300	36.000	8,047
2022-09-09	25.100	36.300	25.100	36.300	36.000	47,858
2022-09-08	24.461	36.300	24.405	36.300	36.000	150,546
2022-09-07	24.840	36.300	24.840	36.300	36.000	0
2022-09-06	24.815	36.300	24.815	36.300	36.000	15
2022-09-05	36.300	36.300	36.300	36.300	36.000	0
2022-09-02	25.645	36.300	25.565	36.300	36.000	61
2022-09-01	24.782	36.300	24.591	36.300	36.000	2,986
2022-08-31	25.521	36.300	25.521	36.300	36.000	26,330
2022-08-30	26.488	36.300	25.075	36.300	36.000	15,724
2022-08-26	28.885	36.300	28.682	36.300	36.000	1,396
2022-08-25	28.745	36.300	28.420	36.300	36.000	459
2022-08-24	26.826	36.300	26.610	36.300	36.000	32,403
2022-08-23	27.030	36.300	26.580	36.300	36.000	966
2022-08-22	25.963	36.300	25.963	36.300	36.000	29,124
2022-08-19	25.930	36.300	25.930	36.300	36.000	1
2022-08-18	36.300	36.300	36.300	36.300	36.000	0
2022-08-17	26.390	36.300	26.235	36.300	36.000	575
2022-08-16	26.570	36.300	26.525	36.300	36.000	453
2022-08-15	26.455	36.300	26.000	36.300	36.000	41
2022-08-12	25.300	36.300	25.300	36.300	36.000	1,922
2022-08-11	26.088	36.300	26.088	36.300	36.000	21
2022-08-10	25.500	36.300	25.500	36.300	36.000	2
2022-08-09	25.420	36.300	25.420	36.300	36.000	58,758
2022-08-08	26.520	36.300	25.550	36.300	36.000	30
2022-08-05	26.090	36.300	26.090	36.300	36.000	18,251
2022-08-04	27.325	36.300	26.540	36.300	36.000	20,044
2022-08-03	25.260	36.300	25.260	36.300	36.000	3
2022-08-02	24.430	36.300	24.430	36.300	36.000	116
2022-08-01	25.630	36.300	24.730	36.300	36.000	1
2022-07-29	25.670	36.300	25.648	36.300	36.000	1,891
2022-07-28	26.260	36.300	24.920	36.300	36.000	169
2022-07-27	26.200	36.300	26.170	36.300	36.000	691
2022-07-26	26.990	36.300	26.990	36.300	36.000	0
2022-07-25	26.600	36.300	26.600	36.300	36.000	130
2022-07-22	27.035	36.300	26.710	36.300	36.000	309
2022-07-21	26.521	36.300	26.521	36.300	36.000	21,163
2022-07-20	26.840	36.300	26.610	36.300	36.000	102
2022-07-19	25.700	36.300	25.700	36.300	36.000	209
2022-07-18	26.260	36.300	25.642	36.300	36.000	531
2022-07-15	24.860	36.300	24.860	36.300	36.000	232
2022-07-14	25.825	36.300	25.279	36.300	36.000	403
2022-07-13	24.591	36.300	24.580	36.300	36.000	3,667
2022-07-12	24.511	36.300	24.460	36.300	36.000	8,001
2022-07-11	26.161	36.300	24.000	36.300	36.000	18,470
2022-07-08	26.631	36.300	25.840	36.300	36.000	1,246
2022-07-07	25.692	36.300	25.530	36.300	36.000	1,253
2022-07-06	26.001	36.300	24.515	36.300	36.000	29,800
2022-07-05	26.650	36.300	25.790	36.300	36.000	2,814
2022-07-04	36.300	36.300	36.300	36.300	36.000	0
2022-07-01	27.000	36.300	27.000	36.300	36.000	1,170
2022-06-30	27.900	36.300	26.255	36.300	36.000	38,055
2022-06-29	28.080	36.300	27.112	36.300	36.000	7,713
2022-06-28	27.978	36.300	27.110	36.300	36.000	67,190
2022-06-27	24.735	36.300	24.045	36.300	36.000	42,120
2022-06-24	23.570	36.300	23.450	36.300	36.000	22,900

← NewerPage 18 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.