Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 329.80 | 335.60 | 327.40 | 329.00 | 327.36 | 1,567,787 |
| 2024-08-08 | 320.80 | 326.60 | 316.80 | 319.80 | 318.20 | 2,598,593 |
| 2024-08-07 | 328.80 | 333.00 | 325.00 | 331.40 | 329.75 | 2,302,851 |
| 2024-08-06 | 316.00 | 319.00 | 312.80 | 316.00 | 314.42 | 1,969,081 |
| 2024-08-05 | 305.00 | 315.40 | 300.20 | 310.20 | 308.65 | 2,301,295 |
| 2024-08-02 | 318.00 | 319.40 | 310.00 | 315.20 | 313.63 | 2,021,302 |
| 2024-08-01 | 336.00 | 337.60 | 326.20 | 328.00 | 326.36 | 1,383,176 |
| 2024-07-31 | 331.40 | 338.80 | 329.60 | 337.80 | 336.11 | 1,933,078 |
| 2024-07-30 | 335.40 | 336.00 | 329.60 | 331.40 | 329.75 | 1,868,756 |
| 2024-07-29 | 342.20 | 343.80 | 336.60 | 336.80 | 335.12 | 1,243,605 |
| 2024-07-26 | 342.00 | 342.40 | 334.00 | 340.00 | 338.30 | 1,626,005 |
| 2024-07-25 | 358.60 | 358.60 | 345.60 | 347.80 | 346.06 | 1,649,638 |
| 2024-07-24 | 359.20 | 362.20 | 356.20 | 358.60 | 356.81 | 1,060,688 |
| 2024-07-23 | 372.00 | 372.00 | 360.00 | 361.00 | 359.20 | 1,584,298 |
| 2024-07-22 | 354.00 | 363.00 | 351.60 | 361.80 | 359.99 | 2,023,200 |
| 2024-07-19 | 355.00 | 355.40 | 342.80 | 344.20 | 342.48 | 2,882,373 |
| 2024-07-18 | 361.80 | 365.20 | 356.20 | 359.20 | 357.41 | 1,665,804 |
| 2024-07-17 | 373.80 | 377.00 | 370.20 | 370.80 | 368.95 | 1,673,775 |
| 2024-07-16 | 377.80 | 377.80 | 370.40 | 373.80 | 371.93 | 1,795,465 |
| 2024-07-15 | 391.00 | 398.00 | 385.80 | 388.40 | 386.46 | 1,079,698 |
| 2024-07-12 | 391.40 | 396.40 | 387.40 | 395.60 | 393.62 | 1,820,003 |
| 2024-07-11 | 385.80 | 393.00 | 383.80 | 392.60 | 390.64 | 1,055,711 |
| 2024-07-10 | 398.40 | 401.60 | 390.00 | 391.60 | 389.64 | 1,460,937 |
| 2024-07-09 | 390.60 | 390.60 | 382.40 | 389.00 | 387.06 | 1,010,455 |
| 2024-07-08 | 390.00 | 390.00 | 383.00 | 387.20 | 385.27 | 1,363,847 |
| 2024-07-05 | 393.20 | 396.20 | 385.20 | 385.20 | 383.28 | 996,709 |
| 2024-07-04 | 385.60 | 397.00 | 385.60 | 395.60 | 393.62 | 2,249,549 |
| 2024-07-03 | 371.40 | 380.60 | 369.40 | 379.00 | 377.11 | 956,863 |
| 2024-07-02 | 370.20 | 376.60 | 368.20 | 371.40 | 369.55 | 1,326,160 |
| 2024-06-28 | 368.60 | 376.60 | 368.60 | 374.60 | 372.73 | 1,212,481 |
| 2024-06-27 | 382.60 | 382.60 | 372.60 | 373.40 | 371.54 | 1,049,931 |
| 2024-06-26 | 377.20 | 383.80 | 375.40 | 381.00 | 379.10 | 871,572 |
| 2024-06-25 | 377.60 | 383.80 | 377.60 | 382.20 | 380.29 | 1,004,159 |
| 2024-06-24 | 375.00 | 380.00 | 372.20 | 377.60 | 375.71 | 1,610,716 |
| 2024-06-21 | 386.60 | 388.60 | 382.40 | 385.20 | 383.28 | 1,885,118 |
| 2024-06-20 | 395.20 | 398.60 | 390.20 | 392.80 | 390.84 | 913,300 |
| 2024-06-19 | 389.20 | 396.80 | 385.00 | 396.00 | 394.02 | 1,005,179 |
| 2024-06-18 | 390.80 | 391.40 | 382.00 | 385.80 | 383.87 | 1,256,429 |
| 2024-06-17 | 395.60 | 396.00 | 389.60 | 391.60 | 389.64 | 1,398,714 |
| 2024-06-14 | 393.40 | 397.20 | 390.80 | 396.00 | 394.02 | 2,320,066 |
| 2024-06-13 | 399.20 | 399.20 | 387.60 | 393.40 | 391.44 | 1,656,527 |
| 2024-06-12 | 400.00 | 400.00 | 391.40 | 392.40 | 390.44 | 1,228,210 |
| 2024-06-11 | 398.40 | 404.20 | 396.00 | 403.20 | 401.19 | 1,601,976 |
| 2024-06-07 | 408.60 | 411.00 | 398.40 | 399.00 | 397.01 | 2,093,054 |
| 2024-06-06 | 408.00 | 410.40 | 404.60 | 407.40 | 405.37 | 1,392,426 |
| 2024-06-05 | 395.00 | 407.60 | 391.60 | 400.40 | 398.40 | 2,561,957 |
| 2024-06-04 | 400.60 | 411.40 | 400.60 | 408.20 | 406.16 | 976,568 |
| 2024-06-03 | 403.60 | 408.60 | 399.00 | 406.00 | 403.97 | 1,745,020 |
| 2024-05-31 | 403.00 | 404.20 | 389.60 | 391.60 | 389.64 | 2,513,540 |
| 2024-05-30 | 400.00 | 403.80 | 396.40 | 398.60 | 396.61 | 1,155,206 |
| 2024-05-29 | 406.20 | 411.00 | 396.40 | 398.40 | 396.41 | 1,605,166 |
| 2024-05-28 | 415.00 | 416.40 | 411.00 | 412.60 | 410.54 | 1,105,996 |
| 2024-05-27 | 409.00 | 418.20 | 407.40 | 416.00 | 413.92 | 1,492,955 |
| 2024-05-24 | 409.00 | 411.80 | 403.00 | 406.00 | 403.97 | 1,603,617 |
| 2024-05-23 | 422.40 | 427.00 | 417.40 | 418.40 | 416.31 | 1,591,321 |
| 2024-05-22 | 433.40 | 437.20 | 429.80 | 430.80 | 428.65 | 2,349,205 |
| 2024-05-21 | 443.40 | 448.40 | 425.20 | 440.00 | 437.80 | 3,837,067 |
| 2024-05-20 | 441.40 | 452.20 | 433.60 | 436.40 | 434.22 | 2,420,279 |
| 2024-05-17 | 433.20 | 439.40 | 432.60 | 438.40 | 436.21 | 2,270,558 |
| 2024-05-16 | 433.00 | 436.60 | 428.40 | 430.80 | 428.65 | 2,260,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-14 | 2.3317 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.