Trip.com Group Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 72.990 | 73.650 | 36.300 | 36.300 | 36.000 | 1,262 |
| 2025-02-03 | 69.440 | 73.228 | 36.300 | 36.300 | 36.000 | 1,640 |
| 2025-01-31 | 73.018 | 73.018 | 36.300 | 36.300 | 36.000 | 5,220 |
| 2025-01-30 | 71.670 | 74.030 | 36.300 | 36.300 | 36.000 | 3,565 |
| 2025-01-29 | 72.000 | 72.740 | 36.300 | 36.300 | 36.000 | 789 |
| 2025-01-28 | 69.880 | 70.277 | 36.300 | 36.300 | 36.000 | 939 |
| 2025-01-27 | 70.890 | 71.980 | 36.300 | 36.300 | 36.000 | 650 |
| 2025-01-24 | 67.840 | 71.251 | 36.300 | 36.300 | 36.000 | 1,254 |
| 2025-01-23 | 67.190 | 67.390 | 36.300 | 36.300 | 36.000 | 206 |
| 2025-01-22 | 67.830 | 67.830 | 36.300 | 36.300 | 36.000 | 1,009 |
| 2025-01-21 | 67.910 | 69.400 | 36.300 | 36.300 | 36.000 | 1,976 |
| 2025-01-20 | 36.300 | 36.300 | 36.300 | 36.300 | 36.000 | 0 |
| 2025-01-17 | 66.500 | 68.660 | 36.300 | 36.300 | 36.000 | 3,928 |
| 2025-01-16 | 65.050 | 65.490 | 36.300 | 36.300 | 36.000 | 600 |
| 2025-01-15 | 65.100 | 65.300 | 36.300 | 36.300 | 36.000 | 40 |
| 2025-01-14 | 64.950 | 64.950 | 36.300 | 36.300 | 36.000 | 421 |
| 2025-01-13 | 63.680 | 64.115 | 36.300 | 36.300 | 36.000 | 285 |
| 2025-01-10 | 65.530 | 65.530 | 36.300 | 36.300 | 36.000 | 2,301 |
| 2025-01-09 | 36.300 | 36.300 | 36.300 | 36.300 | 36.000 | 0 |
| 2025-01-08 | 65.150 | 65.220 | 36.300 | 36.300 | 36.000 | 834 |
| 2025-01-07 | 65.360 | 65.700 | 36.300 | 36.300 | 36.000 | 5,661 |
| 2025-01-06 | 67.690 | 67.690 | 36.300 | 36.300 | 36.000 | 1,362 |
| 2025-01-03 | 66.000 | 67.440 | 36.300 | 36.300 | 36.000 | 2,608 |
| 2025-01-02 | 66.680 | 67.520 | 36.300 | 36.300 | 36.000 | 5,005 |
| 2024-12-31 | 69.592 | 69.592 | 36.300 | 36.300 | 36.000 | 301 |
| 2024-12-30 | 68.840 | 69.330 | 36.300 | 36.300 | 36.000 | 1,277 |
| 2024-12-27 | 71.665 | 71.665 | 36.300 | 36.300 | 36.000 | 1,143 |
| 2024-12-24 | 72.990 | 72.990 | 36.300 | 36.300 | 36.000 | 2,932 |
| 2024-12-23 | 72.070 | 72.700 | 36.300 | 36.300 | 36.000 | 2,856 |
| 2024-12-20 | 70.930 | 72.730 | 36.300 | 36.300 | 36.000 | 1,291 |
| 2024-12-19 | 71.840 | 72.306 | 36.300 | 36.300 | 36.000 | 950 |
| 2024-12-18 | 74.340 | 74.340 | 36.300 | 36.300 | 36.000 | 888 |
| 2024-12-17 | 72.580 | 74.560 | 36.300 | 36.300 | 36.000 | 1,995 |
| 2024-12-16 | 72.800 | 72.800 | 36.300 | 36.300 | 36.000 | 785 |
| 2024-12-13 | 72.425 | 72.786 | 36.300 | 36.300 | 36.000 | 1,556 |
| 2024-12-12 | 74.740 | 75.290 | 36.300 | 36.300 | 36.000 | 10,299 |
| 2024-12-11 | 72.000 | 72.320 | 36.300 | 36.300 | 36.000 | 112,886 |
| 2024-12-10 | 73.070 | 73.890 | 36.300 | 36.300 | 36.000 | 2,130 |
| 2024-12-09 | 74.750 | 77.100 | 36.300 | 36.300 | 36.000 | 7,290 |
| 2024-12-06 | 68.560 | 69.590 | 36.300 | 36.300 | 36.000 | 4,721 |
| 2024-12-05 | 66.500 | 67.441 | 36.300 | 36.300 | 36.000 | 1,786 |
| 2024-12-04 | 67.575 | 67.856 | 36.300 | 36.300 | 36.000 | 2,195 |
| 2024-12-03 | 66.220 | 68.600 | 36.300 | 36.300 | 36.000 | 3,705 |
| 2024-12-02 | 65.640 | 65.780 | 36.300 | 36.300 | 36.000 | 2,230 |
| 2024-11-29 | 65.050 | 65.640 | 36.300 | 36.300 | 36.000 | 2,186 |
| 2024-11-28 | 36.300 | 36.300 | 36.300 | 36.300 | 36.000 | 0 |
| 2024-11-27 | 62.600 | 64.240 | 36.300 | 36.300 | 36.000 | 2,841 |
| 2024-11-26 | 63.980 | 63.980 | 36.300 | 36.300 | 36.000 | 3,440 |
| 2024-11-25 | 64.900 | 64.900 | 36.300 | 36.300 | 36.000 | 4,096 |
| 2024-11-22 | 65.990 | 65.990 | 36.300 | 36.300 | 36.000 | 2,774 |
| 2024-11-21 | 64.262 | 65.550 | 36.300 | 36.300 | 36.000 | 4,850 |
| 2024-11-20 | 64.000 | 65.373 | 36.300 | 36.300 | 36.000 | 13,732 |
| 2024-11-19 | 62.620 | 65.100 | 36.300 | 36.300 | 36.000 | 10,264 |
| 2024-11-18 | 60.500 | 61.650 | 36.300 | 36.300 | 36.000 | 8,263 |
| 2024-11-15 | 59.900 | 59.930 | 36.300 | 36.300 | 36.000 | 5,360 |
| 2024-11-14 | 60.980 | 61.000 | 36.300 | 36.300 | 36.000 | 5,584 |
| 2024-11-13 | 62.760 | 63.000 | 36.300 | 36.300 | 36.000 | 6,527 |
| 2024-11-12 | 64.470 | 64.470 | 36.300 | 36.300 | 36.000 | 5,373 |
| 2024-11-11 | 66.030 | 66.616 | 36.300 | 36.300 | 36.000 | 972 |
| 2024-11-08 | 65.532 | 67.150 | 36.300 | 36.300 | 36.000 | 3,069 |
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.