Trip.com Group Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	58.680	59.680	36.300	36.300	36.300	365
2025-04-30	59.620	59.670	36.300	36.300	36.300	4,023
2025-04-29	59.800	59.800	36.300	36.300	36.300	496
2025-04-28	58.080	59.020	36.300	36.300	36.300	103,818
2025-04-25	57.660	57.860	36.300	36.300	36.300	55,567
2025-04-24	57.340	58.630	36.300	36.300	36.300	264
2025-04-23	58.550	59.460	36.300	36.300	36.300	1,581
2025-04-22	56.500	57.450	36.300	36.300	36.300	11,809
2025-04-17	56.400	58.200	36.300	36.300	36.300	226
2025-04-16	56.190	56.420	36.300	36.300	36.300	2,325
2025-04-15	56.510	56.880	36.300	36.300	36.300	366
2025-04-14	56.250	59.368	36.300	36.300	36.300	913
2025-04-11	55.190	55.190	36.300	36.300	36.300	1,820
2025-04-10	57.600	58.070	36.300	36.300	36.300	2,431
2025-04-09	53.000	55.296	36.300	36.300	36.300	2,172
2025-04-08	55.100	55.990	36.300	36.300	36.300	40,578
2025-04-07	52.960	55.730	36.300	36.300	36.300	4,663
2025-04-04	58.250	58.250	36.300	36.300	36.300	3,379
2025-04-03	61.610	62.390	36.300	36.300	36.300	1,555
2025-04-02	62.730	63.710	36.300	36.300	36.300	179
2025-04-01	63.360	63.800	36.300	36.300	36.300	74,890
2025-03-31	62.970	63.450	36.300	36.300	36.300	2,495
2025-03-28	64.450	65.040	36.300	36.300	36.300	3,063
2025-03-27	64.500	65.600	36.300	36.300	36.300	1,036
2025-03-26	63.440	63.819	36.300	36.300	36.300	445
2025-03-25	63.014	63.400	36.300	36.300	36.300	1,115
2025-03-24	64.530	65.250	36.300	36.300	36.300	1,148
2025-03-21	63.230	63.960	36.300	36.300	36.300	29,083
2025-03-20	65.210	65.210	36.300	36.300	36.300	441
2025-03-19	66.640	67.275	36.300	36.300	36.300	8,416
2025-03-18	66.800	66.990	36.300	36.300	36.300	5,540
2025-03-17	62.510	66.690	36.300	36.300	36.300	8,078
2025-03-14	62.645	63.450	36.300	36.300	36.000	1,647
2025-03-13	61.150	61.150	36.300	36.300	36.000	1,042
2025-03-12	61.590	61.590	36.300	36.300	36.000	66,726
2025-03-11	62.340	62.590	36.300	36.300	36.000	1,426
2025-03-10	64.090	64.780	36.300	36.300	36.000	1,659
2025-03-07	63.530	65.800	36.300	36.300	36.000	5,573
2025-03-06	63.000	64.650	36.300	36.300	36.000	22,520
2025-03-05	61.400	63.860	36.300	36.300	36.000	1,429
2025-03-04	57.780	60.260	36.300	36.300	36.000	12,003
2025-03-03	58.600	60.109	36.300	36.300	36.000	1,632
2025-02-28	56.200	57.620	36.300	36.300	36.000	6,726
2025-02-27	58.920	58.990	36.300	36.300	36.000	2,766
2025-02-26	59.100	62.120	36.300	36.300	36.000	41,257
2025-02-25	64.310	64.310	36.300	36.300	36.000	244,983
2025-02-24	68.730	69.250	36.300	36.300	36.000	15,597
2025-02-21	64.400	68.440	36.300	36.300	36.000	10,655
2025-02-20	66.420	67.120	36.300	36.300	36.000	11,742
2025-02-19	67.540	67.690	36.300	36.300	36.000	516
2025-02-18	70.000	70.000	36.300	36.300	36.000	11,200
2025-02-17	36.300	36.300	36.300	36.300	36.000	0
2025-02-14	70.510	72.160	36.300	36.300	36.000	2,362
2025-02-13	69.600	69.600	36.300	36.300	36.000	1,604
2025-02-12	66.800	68.330	36.300	36.300	36.000	3,946
2025-02-11	68.390	68.390	36.300	36.300	36.000	936
2025-02-10	71.500	71.500	36.300	36.300	36.000	3,113
2025-02-07	68.848	69.790	36.300	36.300	36.000	214
2025-02-06	69.890	70.000	36.300	36.300	36.000	3,626
2025-02-05	70.450	70.460	36.300	36.300	36.000	4,692

← NewerPage 7 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.