Trip.com Group Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	71.000	73.150	71.000	72.590	72.590	5,009
2025-10-23	70.720	71.600	70.388	70.388	70.388	1,776
2025-10-22	70.385	71.537	70.385	70.457	70.457	330
2025-10-21	71.140	71.610	70.900	71.416	71.416	550
2025-10-20	70.766	71.740	70.600	70.738	70.738	4,460
2025-10-17	68.870	70.280	68.491	68.491	68.491	800
2025-10-16	70.480	70.750	69.810	70.261	70.261	1,274
2025-10-15	69.470	70.880	69.300	70.292	70.292	1,907
2025-10-14	69.280	70.199	68.490	69.711	69.711	1,960
2025-10-13	69.820	72.130	69.810	71.663	71.663	350
2025-10-10	72.380	74.615	70.441	73.113	73.113	3,291
2025-10-09	72.380	72.600	70.548	72.109	72.109	4,929
2025-10-08	71.470	71.500	70.620	70.809	70.809	1,535
2025-10-07	71.940	72.212	71.034	72.212	72.212	571
2025-10-06	73.010	73.010	71.552	72.215	72.215	2,216
2025-10-03	73.795	74.070	73.206	73.838	73.838	1,130
2025-10-02	75.000	75.233	74.210	75.233	75.233	757
2025-10-01	75.200	76.588	74.562	76.588	76.588	4,788
2025-09-30	76.280	77.300	75.140	76.603	76.603	662
2025-09-29	77.610	77.880	76.342	76.840	76.840	410
2025-09-26	75.180	76.040	74.720	74.867	74.867	2,637
2025-09-25	76.800	76.929	75.540	76.929	76.929	4,253
2025-09-24	77.180	77.910	76.976	77.782	77.782	792
2025-09-23	77.090	77.600	76.655	76.655	76.655	1,535
2025-09-22	76.700	78.190	76.700	76.975	76.975	588
2025-09-19	78.205	78.490	77.420	78.003	78.003	894
2025-09-18	77.100	78.578	76.910	76.964	76.964	1,264
2025-09-17	77.450	78.085	76.258	78.085	78.085	2,643
2025-09-16	74.120	76.860	74.120	76.797	76.797	10,820
2025-09-15	73.420	74.730	73.420	73.797	73.797	3,135
2025-09-12	74.540	74.580	73.638	74.205	74.205	231
2025-09-11	74.000	74.385	73.500	73.689	73.689	3,871
2025-09-10	72.900	73.174	71.780	73.174	73.174	513
2025-09-09	71.950	72.440	71.850	71.981	71.981	816
2025-09-08	72.880	73.407	72.019	73.407	73.407	1,829
2025-09-05	73.660	73.660	72.630	73.368	73.368	333
2025-09-04	72.000	72.360	70.920	72.035	72.035	652
2025-09-03	71.200	71.542	70.720	71.542	71.542	1,194
2025-09-02	72.800	72.974	70.873	72.974	72.974	1,834
2025-08-29	74.990	75.780	73.556	74.142	74.142	2,493
2025-08-28	70.100	75.195	68.010	70.806	70.806	23,150
2025-08-27	66.850	66.950	64.090	65.804	65.804	7,759
2025-08-26	66.200	66.200	64.880	65.760	65.760	208
2025-08-22	64.000	64.629	64.000	64.629	64.629	1,365
2025-08-21	63.200	64.116	63.200	63.451	63.451	916
2025-08-20	63.520	64.064	62.730	64.064	64.064	932
2025-08-19	64.100	64.761	64.100	64.743	64.743	5,162
2025-08-18	64.000	64.000	62.762	63.664	63.664	1,438
2025-08-15	61.850	62.780	61.850	62.519	62.519	574
2025-08-14	61.650	62.202	60.310	62.202	62.202	1,249
2025-08-13	60.900	62.200	60.810	61.733	61.733	967
2025-08-12	60.320	60.320	59.460	60.178	60.178	1,932
2025-08-11	60.000	60.160	59.590	60.000	60.000	778
2025-08-08	61.460	61.480	58.601	61.402	61.402	4,061
2025-08-07	62.580	63.100	61.850	62.830	62.830	246
2025-08-06	61.230	62.000	61.230	61.580	61.580	2,047
2025-08-05	61.810	62.295	61.490	62.295	62.295	3,605
2025-08-04	61.780	62.210	61.660	61.733	61.733	154
2025-08-01	61.970	61.970	60.000	61.758	61.758	951
2025-07-31	62.135	62.675	61.660	62.675	62.675	171

← NewerPage 5 of 21 · 1,246 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.