Trip.com Group Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 23.195 | 36.300 | 22.640 | 36.300 | 36.000 | 11,833 |
| 2021-12-24 | 23.791 | 36.300 | 23.791 | 36.300 | 36.000 | 1,300 |
| 2021-12-23 | 23.050 | 36.300 | 22.960 | 36.300 | 36.000 | 30,121 |
| 2021-12-22 | 23.290 | 36.300 | 23.000 | 36.300 | 36.000 | 15,287 |
| 2021-12-21 | 22.410 | 36.300 | 22.230 | 36.300 | 36.000 | 1,143 |
| 2021-12-20 | 22.130 | 36.300 | 21.440 | 36.300 | 36.000 | 28,678 |
| 2021-12-17 | 22.070 | 36.300 | 21.605 | 36.300 | 36.000 | 1,580 |
| 2021-12-16 | 24.425 | 36.300 | 22.500 | 36.300 | 36.000 | 8,689 |
| 2021-12-15 | 24.670 | 36.300 | 23.210 | 36.300 | 36.000 | 4,684 |
| 2021-12-14 | 24.950 | 36.300 | 24.950 | 36.300 | 36.000 | 319 |
| 2021-12-13 | 25.440 | 36.300 | 24.440 | 36.300 | 36.000 | 20,101 |
| 2021-12-10 | 25.680 | 36.300 | 25.680 | 36.300 | 36.000 | 9,590 |
| 2021-12-09 | 26.710 | 36.300 | 26.381 | 36.300 | 36.000 | 686 |
| 2021-12-08 | 26.995 | 36.300 | 26.798 | 36.300 | 36.000 | 40,076 |
| 2021-12-07 | 27.370 | 36.300 | 27.370 | 36.300 | 36.000 | 109,764 |
| 2021-12-06 | 24.774 | 36.300 | 24.720 | 36.300 | 36.000 | 99,971 |
| 2021-12-03 | 26.130 | 36.300 | 25.010 | 36.300 | 36.000 | 106,980 |
| 2021-12-02 | 28.500 | 36.300 | 28.250 | 36.300 | 36.000 | 52,070 |
| 2021-12-01 | 27.499 | 36.300 | 27.499 | 36.300 | 36.000 | 143,740 |
| 2021-11-30 | 27.120 | 36.300 | 27.000 | 36.300 | 36.000 | 12,397 |
| 2021-11-29 | 27.420 | 36.300 | 26.700 | 36.300 | 36.000 | 7,507 |
| 2021-11-26 | 27.000 | 36.300 | 26.190 | 36.300 | 36.000 | 558 |
| 2021-11-25 | 36.300 | 36.300 | 36.300 | 36.300 | 36.000 | 0 |
| 2021-11-24 | 28.710 | 36.300 | 28.710 | 36.300 | 36.000 | 112 |
| 2021-11-23 | 29.100 | 36.300 | 29.100 | 36.300 | 36.000 | 300 |
| 2021-11-22 | 29.031 | 36.300 | 28.817 | 36.300 | 36.000 | 1,517 |
| 2021-11-19 | 36.300 | 36.300 | 36.300 | 36.300 | 36.000 | 0 |
| 2021-11-18 | 28.610 | 36.300 | 28.610 | 36.300 | 36.000 | 2 |
| 2021-11-17 | 29.970 | 36.300 | 29.340 | 36.300 | 36.000 | 89,940 |
| 2021-11-16 | 31.060 | 36.300 | 30.000 | 36.300 | 36.000 | 1,283 |
| 2021-11-15 | 31.150 | 36.300 | 31.095 | 36.300 | 36.000 | 382 |
| 2021-11-12 | 30.680 | 36.300 | 30.680 | 36.300 | 36.000 | 0 |
| 2021-11-11 | 30.720 | 36.300 | 30.155 | 36.300 | 36.000 | 43,323 |
| 2021-11-10 | 36.300 | 36.300 | 36.300 | 36.300 | 36.000 | 0 |
| 2021-11-09 | 30.550 | 36.300 | 30.310 | 36.300 | 36.000 | 3,283 |
| 2021-11-08 | 30.840 | 36.300 | 30.840 | 36.300 | 36.000 | 1,809 |
| 2021-11-05 | 29.440 | 36.300 | 29.440 | 36.300 | 36.000 | 1,122 |
| 2021-11-04 | 28.880 | 36.300 | 28.060 | 36.300 | 36.000 | 2,680 |
| 2021-11-03 | 28.850 | 36.300 | 28.840 | 36.300 | 36.000 | 41 |
| 2021-11-02 | 28.480 | 36.300 | 28.480 | 36.300 | 36.000 | 0 |
| 2021-11-01 | 28.410 | 36.300 | 28.410 | 36.300 | 36.000 | 276 |
| 2021-10-29 | 28.910 | 36.300 | 28.005 | 36.300 | 36.000 | 11,962 |
| 2021-10-28 | 28.760 | 36.300 | 28.760 | 36.300 | 36.000 | 900 |
| 2021-10-27 | 28.700 | 36.300 | 28.585 | 36.300 | 36.000 | 397 |
| 2021-10-26 | 28.900 | 36.300 | 28.620 | 36.300 | 36.000 | 22 |
| 2021-10-25 | 28.925 | 36.300 | 28.205 | 36.300 | 36.000 | 3,178 |
| 2021-10-22 | 31.180 | 36.300 | 30.402 | 36.300 | 36.000 | 34 |
| 2021-10-21 | 30.910 | 36.300 | 30.800 | 36.300 | 36.000 | 40,302 |
| 2021-10-20 | 31.470 | 36.300 | 31.020 | 36.300 | 36.000 | 178 |
| 2021-10-19 | 31.145 | 36.300 | 30.508 | 36.300 | 36.000 | 1,740 |
| 2021-10-18 | 32.483 | 36.300 | 31.435 | 36.300 | 36.000 | 7,305 |
| 2021-10-15 | 32.880 | 36.300 | 32.245 | 36.300 | 36.000 | 6,498 |
| 2021-10-14 | 32.500 | 36.300 | 31.910 | 36.300 | 36.000 | 722 |
← NewerPage 21 of 21 · 1,253 trading days
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.