Trip.com Group Ltd. ADR historical data

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

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

← NewerPage 6 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.