Trip.com Group Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	25.026	36.300	23.355	36.300	36.000	45,435
2022-03-23	23.432	36.300	23.432	36.300	36.000	135
2022-03-22	23.825	36.300	23.770	36.300	36.000	32,000
2022-03-21	21.963	36.300	21.068	36.300	36.000	23,892
2022-03-18	22.270	36.300	22.270	36.300	36.000	27,216
2022-03-17	22.235	36.300	21.685	36.300	36.000	6,350
2022-03-16	22.680	36.300	21.805	36.300	36.000	9,451
2022-03-15	15.990	36.300	15.650	36.300	36.000	8,232
2022-03-14	17.192	36.300	15.635	36.300	36.000	29,607
2022-03-11	19.980	36.300	19.668	36.300	36.000	30,961
2022-03-10	21.190	36.300	20.986	36.300	36.000	2,147
2022-03-09	23.966	36.300	23.966	36.300	36.000	5,151
2022-03-08	22.420	36.300	21.880	36.300	36.000	263
2022-03-07	23.880	36.300	22.620	36.300	36.000	4,149
2022-03-04	26.442	36.300	25.182	36.300	36.000	2,761
2022-03-03	28.200	36.300	26.840	36.300	36.000	2
2022-03-02	26.674	36.300	26.674	36.300	36.000	1,944
2022-03-01	25.800	36.300	25.800	36.300	36.000	174
2022-02-28	26.960	36.300	26.260	36.300	36.000	13,032
2022-02-25	26.585	36.300	26.390	36.300	36.000	800
2022-02-24	25.680	36.300	25.680	36.300	36.000	182
2022-02-23	26.995	36.300	26.158	36.300	36.000	13,976
2022-02-22	27.925	36.300	27.265	36.300	36.000	4,866
2022-02-21	36.300	36.300	36.300	36.300	36.000	0
2022-02-18	29.120	36.300	29.120	36.300	36.000	1
2022-02-17	30.230	36.300	29.890	36.300	36.000	1
2022-02-16	30.040	36.300	29.745	36.300	36.000	1,635
2022-02-15	30.175	36.300	30.175	36.300	36.000	633
2022-02-14	28.650	36.300	28.650	36.300	36.000	1,998
2022-02-11	29.980	36.300	29.200	36.300	36.000	15,415
2022-02-10	29.505	36.300	29.505	36.300	36.000	1,600
2022-02-09	29.540	36.300	29.540	36.300	36.000	17
2022-02-08	27.500	36.300	27.500	36.300	36.000	1,000
2022-02-07	26.700	36.300	26.700	36.300	36.000	854
2022-02-04	26.720	36.300	26.550	36.300	36.000	200
2022-02-03	26.000	36.300	25.869	36.300	36.000	408
2022-02-02	27.060	36.300	26.588	36.300	36.000	800,502
2022-02-01	26.790	36.300	26.512	36.300	36.000	1,406
2022-01-31	25.380	36.300	25.380	36.300	36.000	10,473
2022-01-28	24.390	36.300	23.800	36.300	36.000	45,120
2022-01-27	25.700	36.300	24.579	36.300	36.000	65
2022-01-26	26.055	36.300	25.735	36.300	36.000	131
2022-01-25	25.140	36.300	25.140	36.300	36.000	3
2022-01-24	25.160	36.300	24.400	36.300	36.000	31,890
2022-01-21	25.763	36.300	25.580	36.300	36.000	32,412
2022-01-20	23.471	36.300	23.471	36.300	36.000	37,916
2022-01-19	23.815	36.300	23.720	36.300	36.000	440
2022-01-18	23.570	36.300	23.490	36.300	36.000	8,624
2022-01-17	36.300	36.300	36.300	36.300	36.000	0
2022-01-14	24.330	36.300	24.070	36.300	36.000	50,001
2022-01-13	24.640	36.300	24.488	36.300	36.000	2,044
2022-01-12	24.900	36.300	24.450	36.300	36.000	100
2022-01-11	23.780	36.300	23.457	36.300	36.000	20,027
2022-01-10	25.370	36.300	23.220	36.300	36.000	25,421
2022-01-07	25.420	36.300	24.909	36.300	36.000	902
2022-01-06	25.154	36.300	25.097	36.300	36.000	230
2022-01-05	25.040	36.300	25.040	36.300	36.000	67
2022-01-04	25.212	36.300	25.020	36.300	36.000	5,670
2021-12-31	24.560	36.300	24.560	36.300	36.000	1
2021-12-30	23.600	36.300	22.880	36.300	36.000	534

← NewerPage 20 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.