Trip.com Group Ltd. ADR historical data

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

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
2026-09-24	39.900	40.490	39.580	39.961	39.961	10,304
2026-09-23	41.220	41.230	40.130	41.230	41.230	3,131
2026-09-22	40.950	41.460	40.600	41.181	41.181	2,230
2026-09-21	41.120	41.210	40.380	41.168	41.168	4,188
2026-09-18	40.450	41.030	40.450	40.706	40.706	6,994
2026-09-17	40.500	41.000	39.980	40.379	40.379	5,353
2026-09-16	40.490	41.250	38.500	41.200	41.200	30,171
2026-09-15	39.610	40.150	39.060	39.672	39.672	9,169
2026-09-14	39.180	39.870	38.410	39.599	39.599	2,910
2026-09-11	38.780	39.265	38.690	38.992	38.992	4,232
2026-09-10	38.870	40.000	38.870	39.382	39.382	10,810
2026-09-09	40.570	40.920	39.220	40.374	40.374	4,129
2026-09-08	40.610	41.600	40.462	41.344	41.344	2,232
2026-09-04	42.000	42.050	41.000	41.525	41.525	1,419
2026-09-03	42.090	43.790	40.740	41.479	41.479	9,187
2026-09-02	43.990	44.350	43.630	43.841	43.841	1,076
2026-09-01	44.700	44.700	44.061	44.510	44.510	1,471
2026-08-28	45.150	45.210	44.030	44.490	44.490	1,118
2026-08-27	45.350	45.700	44.610	45.284	45.284	1,141
2026-08-26	45.870	45.980	45.200	45.671	45.671	712
2026-08-25	46.010	46.400	45.390	45.390	45.390	637
2026-08-24	46.900	46.900	45.800	45.913	45.913	556
2026-08-21	46.650	47.040	45.960	46.299	46.299	451
2026-08-20	46.230	46.450	45.786	46.104	46.104	3,098
2026-08-19	45.100	46.637	44.830	44.945	44.945	1,898
2026-08-18	44.750	45.130	44.210	44.646	44.646	7,614
2026-08-17	44.810	45.900	44.480	45.276	45.276	1,444
2026-08-14	44.600	44.990	44.499	44.499	44.499	1,872
2026-08-13	45.400	45.440	44.720	45.137	45.137	1,849
2026-08-12	45.770	46.280	45.540	45.927	45.927	2,137
2026-08-11	47.270	47.350	45.900	46.212	46.212	1,113
2026-08-10	46.100	46.950	46.100	46.472	46.472	3,419
2026-08-07	46.080	46.270	45.430	45.528	45.528	7,695
2026-08-06	46.350	46.350	45.610	45.915	45.915	1,504
2026-08-05	46.930	47.100	45.921	46.737	46.737	2,417
2026-08-04	46.320	47.520	46.220	46.510	46.510	4,058
2026-08-03	46.760	47.330	46.240	46.365	46.365	1,918
2026-07-31	46.410	47.000	46.000	46.725	46.725	898
2026-07-30	46.050	47.000	45.520	46.789	46.789	919
2026-07-29	46.150	47.220	45.250	46.794	46.794	2,770
2026-07-28	44.680	45.730	44.100	44.532	44.532	20,284
2026-07-27	45.160	46.730	42.000	45.344	45.344	29,337

Page 1 of 1 · 57 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.