Trip.com Group Ltd. ADR historical data

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

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 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.