Trip.com Group Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	54.020	54.260	53.590	53.977	53.977	850
2026-04-21	54.650	55.150	54.460	54.534	54.534	360
2026-04-20	54.890	54.890	53.800	54.041	54.041	2,639
2026-04-17	54.620	55.720	54.611	54.611	54.611	1,701
2026-04-16	54.800	55.300	53.980	54.972	54.972	5,432
2026-04-15	52.490	54.140	52.300	52.381	52.381	2,157
2026-04-14	50.940	52.610	50.761	50.761	50.761	2,503
2026-04-13	50.310	51.630	50.310	50.707	50.707	1,193
2026-04-10	51.400	51.850	51.200	51.200	51.200	517
2026-04-09	51.550	51.870	50.600	51.287	51.287	1,889
2026-04-08	51.950	52.810	51.470	52.228	52.228	2,419
2026-04-07	50.380	50.650	49.700	49.844	49.844	290
2026-04-02	49.900	50.430	49.000	49.838	49.838	475
2026-04-01	50.500	50.500	49.220	50.274	50.274	980
2026-03-31	48.170	49.640	48.170	48.570	48.570	2,021
2026-03-30	48.280	49.480	48.090	49.054	49.054	1,038
2026-03-27	50.000	50.210	48.721	49.921	49.921	3,333
2026-03-26	50.250	51.100	49.800	49.839	49.839	2,385
2026-03-25	51.930	51.940	50.960	51.184	51.184	1,373
2026-03-24	50.000	51.308	49.990	50.737	50.737	1,111
2026-03-23	49.740	51.900	49.360	49.826	49.826	1,270
2026-03-20	51.830	51.900	51.030	51.782	51.782	1,330
2026-03-19	51.410	51.830	50.700	51.497	51.497	6,503
2026-03-18	52.380	53.070	52.000	53.035	53.035	750
2026-03-17	52.000	53.000	52.000	52.471	52.471	9,293
2026-03-16	52.000	52.910	51.500	52.543	52.543	2,219
2026-03-13	51.530	52.150	51.270	51.307	51.307	384
2026-03-12	51.700	52.500	51.640	52.023	52.023	30,767
2026-03-11	53.250	53.290	51.960	53.136	53.136	3,794
2026-03-10	53.380	53.950	52.740	53.758	53.758	6,299
2026-03-09	53.470	53.880	51.830	53.020	53.020	5,238
2026-03-06	53.660	54.190	51.330	53.438	53.438	13,302
2026-03-05	50.720	51.844	49.800	49.881	49.881	4,373
2026-03-04	50.790	51.560	50.230	50.784	50.784	715
2026-03-03	50.540	52.010	49.482	50.110	50.110	8,898
2026-03-02	51.620	52.000	50.860	51.619	51.619	3,370
2026-02-27	51.990	53.500	51.980	52.594	52.594	12,074
2026-02-26	51.290	54.350	51.000	51.180	51.180	17,053
2026-02-25	53.140	53.790	52.110	52.913	52.913	13,881
2026-02-24	53.590	53.800	52.000	52.003	52.003	20,986
2026-02-23	54.230	54.640	52.917	54.099	54.099	37,302
2026-02-20	54.900	54.900	53.167	53.199	53.199	6,973
2026-02-19	56.170	56.570	53.722	53.722	53.722	2,448
2026-02-18	56.120	56.560	53.720	53.720	53.720	1,084
2026-02-17	54.470	56.410	53.590	53.714	53.714	2,178
2026-02-13	53.840	54.500	53.360	53.698	53.698	1,564
2026-02-12	54.940	57.870	54.390	54.860	54.860	7,504
2026-02-11	57.140	57.758	56.540	57.081	57.081	3,816
2026-02-10	57.830	57.910	57.325	57.380	57.380	1,820
2026-02-09	59.010	59.920	58.180	58.354	58.354	861
2026-02-06	57.730	59.201	57.071	57.071	57.071	2,872
2026-02-05	57.990	59.260	57.000	57.921	57.921	1,805
2026-02-04	59.470	60.140	57.120	58.239	58.239	3,453
2026-02-03	61.360	62.058	60.513	62.058	62.058	4,124
2026-02-02	61.000	61.950	60.330	61.156	61.156	5,834
2026-01-30	62.010	62.980	60.770	61.693	61.693	566
2026-01-29	62.300	62.430	61.360	61.787	61.787	10,418
2026-01-28	63.470	63.504	62.168	63.504	63.504	14,721
2026-01-27	64.140	64.180	62.400	64.030	64.030	38,528
2026-01-26	63.200	63.927	62.800	63.120	63.120	84,482

← NewerPage 3 of 21 · 1,253 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.