Trip.com Group Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 39.300 | 40.150 | 39.010 | 39.404 | 39.404 | 5,095 |
| 2026-10-14 | 38.800 | 39.180 | 38.680 | 39.117 | 39.117 | 1,117 |
| 2026-10-13 | 38.360 | 39.210 | 38.360 | 39.069 | 39.069 | 504 |
| 2026-10-12 | 38.600 | 38.760 | 38.270 | 38.637 | 38.637 | 562 |
| 2026-10-09 | 38.200 | 39.130 | 38.200 | 38.787 | 38.787 | 2,330 |
| 2026-10-08 | 37.990 | 37.990 | 37.580 | 37.715 | 37.715 | 5,934 |
| 2026-10-07 | 38.450 | 38.690 | 38.000 | 38.582 | 38.582 | 1,144 |
| 2026-10-06 | 38.200 | 38.580 | 38.190 | 38.355 | 38.355 | 3,046 |
| 2026-10-05 | 38.180 | 38.820 | 37.790 | 38.434 | 38.434 | 1,063 |
| 2026-10-02 | 38.780 | 38.780 | 37.850 | 38.535 | 38.535 | 1,973 |
| 2026-10-01 | 39.010 | 39.510 | 38.720 | 39.277 | 39.277 | 2,921 |
| 2026-09-30 | 39.500 | 39.500 | 38.540 | 39.277 | 39.277 | 2,188 |
| 2026-09-29 | 39.000 | 39.660 | 38.450 | 39.125 | 39.125 | 1,894 |
| 2026-09-28 | 39.090 | 40.180 | 39.090 | 40.026 | 40.026 | 1,485 |
| 2026-09-25 | 39.990 | 40.000 | 39.290 | 39.419 | 39.419 | 6,022 |
Page 1 of 1 · 15 trading days
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.