Trip.com Group Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 67.830 | 68.606 | 36.300 | 36.300 | 36.000 | 4,015 |
| 2024-11-06 | 67.400 | 67.535 | 36.300 | 36.300 | 36.000 | 6,207 |
| 2024-11-05 | 68.400 | 68.400 | 36.300 | 36.300 | 36.000 | 1,545 |
| 2024-11-04 | 67.000 | 68.990 | 36.300 | 36.300 | 36.000 | 3,744 |
| 2024-11-01 | 64.290 | 65.255 | 36.300 | 36.300 | 36.000 | 4,308 |
| 2024-10-31 | 64.610 | 64.900 | 36.300 | 36.300 | 36.000 | 2,062 |
| 2024-10-30 | 63.810 | 65.230 | 36.300 | 36.300 | 36.000 | 3,969 |
| 2024-10-29 | 65.100 | 65.580 | 36.300 | 36.300 | 36.000 | 1,315 |
| 2024-10-28 | 62.923 | 65.500 | 36.300 | 36.300 | 36.000 | 7,620 |
| 2024-10-25 | 62.070 | 62.190 | 36.300 | 36.300 | 36.000 | 1,905 |
| 2024-10-24 | 62.020 | 62.080 | 36.300 | 36.300 | 36.000 | 1,717 |
| 2024-10-23 | 60.930 | 61.770 | 36.300 | 36.300 | 36.000 | 2,077 |
| 2024-10-22 | 60.350 | 61.798 | 36.300 | 36.300 | 36.000 | 5,327 |
| 2024-10-21 | 64.050 | 64.050 | 36.300 | 36.300 | 36.000 | 4,594 |
| 2024-10-18 | 63.010 | 63.070 | 36.300 | 36.300 | 36.000 | 12,046 |
| 2024-10-17 | 58.200 | 58.330 | 36.300 | 36.300 | 36.000 | 3,090 |
| 2024-10-16 | 58.480 | 59.860 | 36.300 | 36.300 | 36.000 | 11,462 |
| 2024-10-15 | 62.020 | 62.020 | 36.300 | 36.300 | 36.000 | 35,529 |
| 2024-10-14 | 65.100 | 65.190 | 36.300 | 36.300 | 36.000 | 2,254 |
| 2024-10-11 | 63.830 | 65.310 | 36.300 | 36.300 | 36.000 | 9,062 |
| 2024-10-10 | 64.590 | 65.600 | 36.300 | 36.300 | 36.000 | 4,998 |
| 2024-10-09 | 59.520 | 62.967 | 36.300 | 36.300 | 36.000 | 67,588 |
| 2024-10-08 | 62.980 | 63.940 | 36.300 | 36.300 | 36.000 | 54,929 |
| 2024-10-07 | 68.800 | 69.390 | 36.300 | 36.300 | 36.000 | 12,849 |
| 2024-10-04 | 64.850 | 69.970 | 36.300 | 36.300 | 36.000 | 15,611 |
| 2024-10-03 | 62.360 | 67.500 | 36.300 | 36.300 | 36.000 | 32,986 |
| 2024-10-02 | 64.320 | 65.860 | 36.300 | 36.300 | 36.000 | 3,249 |
| 2024-10-01 | 60.025 | 61.460 | 36.300 | 36.300 | 36.000 | 4,173 |
| 2024-09-30 | 63.090 | 63.690 | 36.300 | 36.300 | 36.000 | 12,779 |
| 2024-09-27 | 57.610 | 61.400 | 36.300 | 36.300 | 36.000 | 11,517 |
| 2024-09-26 | 52.500 | 56.561 | 36.300 | 36.300 | 36.000 | 21,614 |
| 2024-09-25 | 50.782 | 51.480 | 36.300 | 36.300 | 36.000 | 41,069 |
| 2024-09-24 | 50.960 | 52.580 | 36.300 | 36.300 | 36.000 | 17,136 |
| 2024-09-23 | 49.270 | 49.660 | 36.300 | 36.300 | 36.000 | 11,994 |
| 2024-09-20 | 48.770 | 48.900 | 36.300 | 36.300 | 36.000 | 6,175 |
| 2024-09-19 | 47.370 | 48.580 | 36.300 | 36.300 | 36.000 | 2,259 |
| 2024-09-18 | 46.560 | 46.700 | 36.300 | 36.300 | 36.000 | 5,786 |
| 2024-09-17 | 47.010 | 47.360 | 36.300 | 36.300 | 36.000 | 15,584 |
| 2024-09-16 | 47.200 | 47.638 | 36.300 | 36.300 | 36.000 | 5,361 |
| 2024-09-13 | 47.030 | 47.290 | 36.300 | 36.300 | 36.000 | 21,213 |
| 2024-09-12 | 47.190 | 47.190 | 36.300 | 36.300 | 36.000 | 4,139 |
| 2024-09-11 | 47.250 | 47.460 | 36.300 | 36.300 | 36.000 | 3,767 |
| 2024-09-10 | 47.540 | 47.540 | 36.300 | 36.300 | 36.000 | 2,898 |
| 2024-09-09 | 47.370 | 47.530 | 36.300 | 36.300 | 36.000 | 439 |
| 2024-09-06 | 47.410 | 47.550 | 36.300 | 36.300 | 36.000 | 5,840 |
| 2024-09-05 | 47.675 | 48.220 | 36.300 | 36.300 | 36.000 | 2,365 |
| 2024-09-04 | 47.330 | 47.600 | 36.300 | 36.300 | 36.000 | 5,366 |
| 2024-09-03 | 46.670 | 47.630 | 36.300 | 36.300 | 36.000 | 7,091 |
| 2024-09-02 | 36.300 | 36.300 | 36.300 | 36.300 | 36.000 | 0 |
| 2024-08-30 | 46.280 | 47.850 | 36.300 | 36.300 | 36.000 | 6,266 |
| 2024-08-29 | 47.470 | 47.860 | 36.300 | 36.300 | 36.000 | 7,619 |
| 2024-08-28 | 46.517 | 47.240 | 36.300 | 36.300 | 36.000 | 82,461 |
| 2024-08-27 | 44.750 | 47.310 | 36.300 | 36.300 | 36.000 | 47,483 |
| 2024-08-23 | 42.300 | 42.665 | 36.300 | 36.300 | 36.000 | 10,722 |
| 2024-08-22 | 43.520 | 43.520 | 36.300 | 36.300 | 36.000 | 9,749 |
| 2024-08-21 | 42.400 | 43.200 | 36.300 | 36.300 | 36.000 | 211,964 |
| 2024-08-20 | 42.260 | 42.389 | 36.300 | 36.300 | 36.000 | 2,371 |
| 2024-08-19 | 42.620 | 43.150 | 36.300 | 36.300 | 36.000 | 9,182 |
| 2024-08-16 | 42.550 | 43.000 | 36.300 | 36.300 | 36.000 | 6,947 |
| 2024-08-15 | 41.820 | 42.154 | 36.300 | 36.300 | 36.000 | 202 |
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.