Trip.com Group Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 62.630 | 63.120 | 62.220 | 62.242 | 62.242 | 15,045 |
| 2026-01-22 | 61.940 | 62.555 | 61.762 | 61.762 | 61.762 | 36,731 |
| 2026-01-21 | 61.390 | 62.850 | 61.390 | 61.892 | 61.892 | 54,758 |
| 2026-01-20 | 61.300 | 61.910 | 60.980 | 61.602 | 61.602 | 31,238 |
| 2026-01-16 | 61.530 | 62.897 | 58.750 | 59.774 | 59.774 | 23,320 |
| 2026-01-15 | 62.880 | 63.070 | 58.600 | 58.994 | 58.994 | 34,203 |
| 2026-01-14 | 74.830 | 78.072 | 61.569 | 78.072 | 78.072 | 263,508 |
| 2026-01-13 | 77.990 | 78.500 | 75.794 | 78.072 | 78.072 | 1,122 |
| 2026-01-12 | 77.380 | 78.850 | 77.320 | 77.855 | 77.855 | 2,853 |
| 2026-01-09 | 76.820 | 76.820 | 75.690 | 76.522 | 76.522 | 204 |
| 2026-01-08 | 77.137 | 77.560 | 76.670 | 77.198 | 77.198 | 300 |
| 2026-01-07 | 76.369 | 77.058 | 75.829 | 77.058 | 77.058 | 111 |
| 2026-01-06 | 76.890 | 77.440 | 76.733 | 76.921 | 76.921 | 753 |
| 2026-01-05 | 73.900 | 75.640 | 73.810 | 74.054 | 74.054 | 10,688 |
| 2026-01-02 | 74.100 | 74.817 | 74.040 | 74.817 | 74.817 | 884 |
| 2025-12-31 | 71.500 | 71.990 | 71.176 | 71.176 | 71.176 | 136 |
| 2025-12-30 | 73.100 | 73.376 | 72.530 | 73.376 | 73.376 | 505 |
| 2025-12-29 | 72.172 | 72.368 | 71.968 | 71.968 | 71.968 | 2,284 |
| 2025-12-24 | 72.820 | 72.820 | 72.290 | 72.472 | 72.472 | 131 |
| 2025-12-23 | 73.390 | 73.490 | 72.410 | 73.028 | 73.028 | 2,531 |
| 2025-12-22 | 73.710 | 74.500 | 73.500 | 73.922 | 73.922 | 232 |
| 2025-12-19 | 71.770 | 72.360 | 71.390 | 71.956 | 71.956 | 14,509 |
| 2025-12-18 | 72.000 | 72.350 | 71.660 | 71.783 | 71.783 | 2,537 |
| 2025-12-17 | 72.420 | 73.030 | 70.890 | 72.368 | 72.368 | 17,777 |
| 2025-12-16 | 71.010 | 71.380 | 70.670 | 70.892 | 70.892 | 596 |
| 2025-12-15 | 71.000 | 71.740 | 70.850 | 71.190 | 71.190 | 156 |
| 2025-12-12 | 70.560 | 70.790 | 70.130 | 70.656 | 70.656 | 18,876 |
| 2025-12-11 | 69.390 | 70.440 | 69.330 | 69.587 | 69.587 | 14,414 |
| 2025-12-10 | 70.235 | 70.700 | 70.160 | 70.358 | 70.358 | 7,358 |
| 2025-12-09 | 69.400 | 70.030 | 69.160 | 69.327 | 69.327 | 4,680 |
| 2025-12-08 | 69.870 | 70.650 | 69.770 | 69.986 | 69.986 | 12,140 |
| 2025-12-05 | 70.410 | 71.970 | 70.410 | 71.228 | 71.228 | 22,749 |
| 2025-12-04 | 71.150 | 71.480 | 70.982 | 71.444 | 71.444 | 5,143 |
| 2025-12-03 | 68.930 | 70.364 | 68.729 | 68.729 | 68.729 | 30,887 |
| 2025-12-02 | 71.000 | 71.000 | 69.755 | 69.755 | 69.755 | 18,794 |
| 2025-12-01 | 69.950 | 70.545 | 69.660 | 69.849 | 69.849 | 12,140 |
| 2025-11-28 | 69.472 | 70.059 | 68.717 | 68.717 | 68.717 | 310 |
| 2025-11-26 | 69.900 | 70.140 | 69.168 | 69.168 | 69.168 | 2,715 |
| 2025-11-25 | 70.652 | 70.860 | 70.040 | 70.268 | 70.268 | 2,590 |
| 2025-11-24 | 70.380 | 70.750 | 69.580 | 69.656 | 69.656 | 3,102 |
| 2025-11-21 | 68.650 | 69.520 | 68.650 | 69.038 | 69.038 | 797 |
| 2025-11-20 | 71.340 | 71.440 | 69.870 | 71.180 | 71.180 | 2,473 |
| 2025-11-19 | 73.400 | 73.772 | 72.270 | 73.772 | 73.772 | 692 |
| 2025-11-18 | 73.500 | 73.500 | 70.450 | 72.522 | 72.522 | 3,520 |
| 2025-11-17 | 72.100 | 72.430 | 71.109 | 71.462 | 71.462 | 6,403 |
| 2025-11-14 | 74.000 | 74.112 | 72.150 | 74.112 | 74.112 | 766 |
| 2025-11-13 | 74.500 | 75.450 | 74.120 | 74.580 | 74.580 | 856 |
| 2025-11-12 | 73.840 | 74.500 | 73.380 | 73.743 | 73.743 | 67 |
| 2025-11-11 | 73.440 | 74.210 | 70.990 | 73.027 | 73.027 | 482 |
| 2025-11-10 | 70.630 | 73.800 | 70.630 | 72.229 | 72.229 | 608 |
| 2025-11-07 | 69.840 | 70.268 | 69.240 | 70.268 | 70.268 | 703 |
| 2025-11-06 | 71.230 | 71.443 | 69.710 | 71.443 | 71.443 | 1,187 |
| 2025-11-05 | 69.870 | 70.650 | 69.500 | 69.580 | 69.580 | 737 |
| 2025-11-04 | 70.770 | 71.110 | 69.760 | 70.553 | 70.553 | 8,654 |
| 2025-11-03 | 71.060 | 71.361 | 70.650 | 71.148 | 71.148 | 5,648 |
| 2025-10-31 | 70.020 | 70.540 | 69.790 | 69.929 | 69.929 | 345 |
| 2025-10-30 | 71.500 | 71.500 | 70.590 | 70.791 | 70.791 | 42,549 |
| 2025-10-29 | 72.080 | 73.306 | 71.540 | 73.097 | 73.097 | 3,704 |
| 2025-10-28 | 73.650 | 73.650 | 72.181 | 73.106 | 73.106 | 441 |
| 2025-10-27 | 73.800 | 74.240 | 73.066 | 73.066 | 73.066 | 648 |
← NewerPage 4 of 4 · 240 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.