Trip.com Group Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 62.810 | 63.030 | 62.200 | 62.905 | 62.905 | 375 |
| 2025-07-29 | 63.560 | 63.640 | 63.080 | 63.389 | 63.389 | 2,883 |
| 2025-07-28 | 63.730 | 64.080 | 63.260 | 63.694 | 63.694 | 684 |
| 2025-07-25 | 64.330 | 64.570 | 63.860 | 64.141 | 64.141 | 117 |
| 2025-07-24 | 64.190 | 64.890 | 64.190 | 64.522 | 64.522 | 1,850 |
| 2025-07-23 | 64.110 | 65.154 | 63.700 | 64.204 | 64.204 | 1,763 |
| 2025-07-22 | 63.000 | 63.704 | 62.430 | 63.414 | 63.414 | 132 |
| 2025-07-21 | 63.350 | 64.180 | 63.350 | 63.415 | 63.415 | 2,158 |
| 2025-07-18 | 63.230 | 63.864 | 62.910 | 63.457 | 63.457 | 1,576 |
| 2025-07-17 | 63.070 | 63.120 | 62.440 | 62.917 | 62.917 | 9,195 |
| 2025-07-16 | 63.990 | 65.120 | 62.944 | 63.465 | 63.465 | 4,786 |
| 2025-07-15 | 62.120 | 62.950 | 61.230 | 62.471 | 62.471 | 2,957 |
| 2025-07-14 | 62.210 | 62.390 | 61.600 | 62.293 | 62.293 | 500 |
| 2025-07-11 | 63.300 | 63.300 | 61.830 | 62.191 | 62.191 | 403 |
| 2025-07-10 | 61.890 | 62.586 | 61.668 | 61.758 | 61.758 | 886 |
| 2025-07-09 | 60.800 | 60.968 | 60.360 | 60.968 | 60.968 | 722 |
| 2025-07-08 | 60.650 | 61.460 | 60.480 | 60.893 | 60.893 | 13,498 |
| 2025-07-07 | 60.330 | 62.068 | 60.330 | 60.535 | 60.535 | 1,557 |
| 2025-07-03 | 59.120 | 59.120 | 58.395 | 58.395 | 58.395 | 18,467 |
| 2025-07-02 | 59.114 | 59.349 | 58.795 | 58.854 | 58.854 | 699 |
| 2025-07-01 | 58.960 | 59.130 | 58.089 | 58.089 | 58.089 | 4,096 |
| 2025-06-30 | 58.170 | 58.880 | 57.900 | 58.089 | 58.089 | 635 |
| 2025-06-27 | 58.520 | 58.740 | 58.190 | 58.497 | 58.497 | 853 |
| 2025-06-26 | 59.330 | 59.330 | 58.640 | 59.109 | 59.109 | 545 |
| 2025-06-25 | 58.950 | 59.610 | 58.471 | 58.471 | 58.471 | 1,956 |
| 2025-06-24 | 58.210 | 58.990 | 57.834 | 57.834 | 57.834 | 641 |
| 2025-06-23 | 56.430 | 57.620 | 55.935 | 56.764 | 56.764 | 5,082 |
| 2025-06-20 | 56.950 | 56.950 | 55.989 | 56.867 | 56.867 | 2,048 |
| 2025-06-18 | 58.205 | 59.007 | 56.740 | 59.007 | 59.007 | 2,256 |
| 2025-06-17 | 61.125 | 61.550 | 60.610 | 61.148 | 61.148 | 273 |
| 2025-06-16 | 60.380 | 61.165 | 60.358 | 60.358 | 60.358 | 18,676 |
| 2025-06-13 | 59.980 | 60.220 | 59.650 | 59.723 | 59.723 | 298 |
| 2025-06-12 | 61.110 | 61.407 | 60.760 | 61.407 | 61.407 | 192 |
| 2025-06-11 | 61.980 | 62.340 | 61.160 | 62.071 | 62.071 | 586 |
| 2025-06-10 | 62.200 | 62.600 | 61.410 | 62.176 | 62.176 | 714 |
| 2025-06-09 | 62.100 | 62.420 | 61.000 | 62.385 | 62.385 | 7,596 |
| 2025-06-06 | 60.480 | 60.570 | 59.488 | 59.488 | 59.488 | 1,638 |
| 2025-06-05 | 61.420 | 62.350 | 61.420 | 61.537 | 61.537 | 829 |
| 2025-06-04 | 61.220 | 61.970 | 60.735 | 61.893 | 61.893 | 2,798 |
| 2025-06-03 | 63.860 | 64.436 | 62.673 | 64.436 | 64.436 | 4,320 |
| 2025-06-02 | 63.180 | 63.650 | 62.850 | 63.282 | 63.282 | 1,180 |
| 2025-05-30 | 36.300 | 64.860 | 36.300 | 36.300 | 36.300 | 21 |
| 2025-05-29 | 65.180 | 65.180 | 36.300 | 36.300 | 36.300 | 1,536 |
| 2025-05-28 | 62.460 | 63.167 | 36.300 | 36.300 | 36.300 | 5,709 |
| 2025-05-27 | 61.870 | 62.950 | 61.870 | 62.001 | 62.001 | 2,603 |
| 2025-05-23 | 62.300 | 62.380 | 36.300 | 36.300 | 36.300 | 2,878 |
| 2025-05-22 | 61.610 | 61.980 | 36.300 | 36.300 | 36.300 | 4,785 |
| 2025-05-21 | 63.000 | 63.845 | 61.960 | 63.845 | 63.845 | 6,569 |
| 2025-05-20 | 64.960 | 65.280 | 61.550 | 64.577 | 64.577 | 9,731 |
| 2025-05-19 | 64.550 | 66.700 | 64.550 | 66.108 | 66.108 | 3,983 |
| 2025-05-16 | 65.265 | 65.470 | 36.300 | 36.300 | 36.300 | 569 |
| 2025-05-15 | 65.860 | 65.940 | 36.300 | 36.300 | 36.300 | 744 |
| 2025-05-14 | 66.180 | 66.610 | 36.300 | 36.300 | 36.300 | 842 |
| 2025-05-13 | 65.440 | 66.920 | 36.300 | 36.300 | 36.300 | 322 |
| 2025-05-12 | 64.800 | 65.760 | 36.300 | 36.300 | 36.300 | 1,224 |
| 2025-05-09 | 61.520 | 61.788 | 36.300 | 36.300 | 36.300 | 2,142 |
| 2025-05-08 | 62.590 | 62.590 | 36.300 | 36.300 | 36.300 | 778 |
| 2025-05-07 | 61.560 | 62.240 | 36.300 | 36.300 | 36.300 | 482 |
| 2025-05-06 | 60.910 | 62.062 | 36.300 | 36.300 | 36.300 | 1,335 |
| 2025-05-02 | 60.780 | 60.948 | 36.300 | 36.300 | 36.300 | 1,674 |
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.