Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 427.40 | 429.80 | 420.60 | 422.20 | 420.09 | 2,961,713 |
| 2024-05-13 | 414.40 | 422.20 | 411.20 | 421.20 | 419.10 | 1,141,542 |
| 2024-05-10 | 416.00 | 423.40 | 413.20 | 420.80 | 418.70 | 1,170,632 |
| 2024-05-09 | 415.00 | 415.20 | 408.40 | 410.00 | 407.95 | 1,347,421 |
| 2024-05-08 | 414.00 | 418.60 | 410.20 | 412.20 | 410.14 | 1,566,457 |
| 2024-05-07 | 421.00 | 426.00 | 414.20 | 415.80 | 413.72 | 1,509,758 |
| 2024-05-06 | 411.20 | 420.80 | 408.60 | 419.20 | 417.11 | 2,432,757 |
| 2024-05-03 | 400.00 | 404.00 | 396.40 | 402.40 | 400.39 | 1,434,391 |
| 2024-05-02 | 381.00 | 396.00 | 378.20 | 389.00 | 387.06 | 1,554,564 |
| 2024-04-30 | 385.40 | 388.40 | 382.00 | 385.40 | 383.48 | 2,419,984 |
| 2024-04-29 | 405.00 | 405.00 | 385.20 | 386.40 | 384.47 | 2,697,627 |
| 2024-04-26 | 393.80 | 410.80 | 393.80 | 406.60 | 404.57 | 1,586,725 |
| 2024-04-25 | 398.00 | 398.80 | 391.20 | 394.60 | 392.63 | 1,529,167 |
| 2024-04-24 | 396.80 | 400.60 | 391.60 | 400.00 | 398.00 | 1,499,887 |
| 2024-04-23 | 386.20 | 393.40 | 384.80 | 391.60 | 389.64 | 1,709,170 |
| 2024-04-22 | 379.00 | 381.60 | 376.00 | 380.20 | 378.30 | 1,100,379 |
| 2024-04-19 | 378.00 | 381.40 | 376.20 | 379.40 | 377.51 | 1,709,828 |
| 2024-04-18 | 379.60 | 387.00 | 378.00 | 384.80 | 382.88 | 1,383,863 |
| 2024-04-17 | 381.40 | 386.00 | 378.40 | 383.00 | 381.09 | 1,300,552 |
| 2024-04-16 | 382.80 | 385.60 | 379.20 | 381.40 | 379.50 | 1,580,182 |
| 2024-04-15 | 384.00 | 394.60 | 382.80 | 392.20 | 390.24 | 1,895,867 |
| 2024-04-12 | 390.20 | 396.40 | 388.60 | 389.60 | 387.65 | 1,797,380 |
| 2024-04-11 | 382.00 | 387.60 | 379.00 | 385.40 | 383.48 | 886,425 |
| 2024-04-10 | 383.00 | 385.60 | 380.20 | 384.40 | 382.48 | 1,648,961 |
| 2024-04-09 | 379.40 | 384.40 | 379.40 | 381.80 | 379.89 | 981,907 |
| 2024-04-08 | 373.00 | 383.40 | 372.60 | 375.60 | 373.72 | 1,137,110 |
| 2024-04-05 | 373.80 | 376.40 | 367.80 | 374.60 | 372.73 | 2,045,290 |
| 2024-04-03 | 382.40 | 382.40 | 377.40 | 378.40 | 376.51 | 1,553,856 |
| 2024-04-02 | 365.40 | 381.00 | 365.40 | 377.00 | 375.12 | 3,527,479 |
| 2024-03-28 | 342.00 | 350.00 | 338.00 | 345.20 | 343.48 | 1,714,925 |
| 2024-03-27 | 348.00 | 350.40 | 344.20 | 347.40 | 345.67 | 993,437 |
| 2024-03-26 | 354.00 | 358.00 | 348.00 | 354.00 | 352.23 | 1,091,900 |
| 2024-03-25 | 354.80 | 357.00 | 351.40 | 354.00 | 352.23 | 907,935 |
| 2024-03-22 | 354.00 | 356.80 | 349.60 | 354.80 | 353.03 | 2,440,868 |
| 2024-03-21 | 350.00 | 356.80 | 345.80 | 354.00 | 352.23 | 2,048,012 |
| 2024-03-20 | 342.20 | 348.60 | 338.80 | 345.60 | 343.87 | 886,615 |
| 2024-03-19 | 343.00 | 347.20 | 339.80 | 341.80 | 340.09 | 1,110,719 |
| 2024-03-18 | 344.20 | 345.80 | 338.40 | 344.20 | 342.48 | 1,450,542 |
| 2024-03-15 | 343.40 | 345.20 | 339.00 | 344.20 | 342.48 | 1,845,031 |
| 2024-03-14 | 351.80 | 353.60 | 343.20 | 348.00 | 346.26 | 1,006,398 |
| 2024-03-13 | 346.20 | 355.60 | 345.00 | 348.00 | 346.26 | 1,402,291 |
| 2024-03-12 | 340.20 | 349.00 | 334.20 | 347.00 | 345.27 | 3,009,773 |
| 2024-03-11 | 346.20 | 349.60 | 343.00 | 346.80 | 345.07 | 2,483,167 |
| 2024-03-08 | 338.40 | 346.60 | 338.40 | 342.20 | 340.49 | 1,914,103 |
| 2024-03-07 | 338.80 | 342.00 | 334.40 | 337.80 | 336.11 | 1,489,854 |
| 2024-03-06 | 331.60 | 340.80 | 331.60 | 338.20 | 336.51 | 1,607,068 |
| 2024-03-05 | 336.80 | 336.80 | 326.00 | 332.60 | 330.94 | 2,709,667 |
| 2024-03-04 | 354.80 | 354.80 | 343.00 | 348.20 | 346.46 | 3,275,338 |
| 2024-03-01 | 351.80 | 357.00 | 347.60 | 355.20 | 353.43 | 4,198,946 |
| 2024-02-29 | 350.80 | 359.60 | 349.80 | 356.80 | 355.02 | 3,096,850 |
| 2024-02-28 | 349.40 | 353.80 | 345.40 | 349.40 | 347.66 | 3,899,486 |
| 2024-02-27 | 361.40 | 363.40 | 353.00 | 362.00 | 360.19 | 3,070,624 |
| 2024-02-26 | 366.40 | 376.40 | 366.40 | 371.00 | 369.15 | 1,841,687 |
| 2024-02-23 | 355.60 | 373.00 | 353.60 | 366.40 | 364.57 | 4,012,033 |
| 2024-02-22 | 333.80 | 357.80 | 328.20 | 355.60 | 353.82 | 4,873,757 |
| 2024-02-21 | 323.40 | 336.00 | 322.40 | 331.40 | 329.75 | 2,403,767 |
| 2024-02-20 | 327.40 | 328.40 | 323.00 | 327.20 | 325.57 | 1,249,258 |
| 2024-02-19 | 325.00 | 329.20 | 321.40 | 327.40 | 325.77 | 2,148,469 |
| 2024-02-16 | 318.80 | 326.60 | 316.80 | 325.00 | 323.38 | 1,415,438 |
| 2024-02-15 | 316.80 | 319.20 | 311.60 | 318.20 | 316.61 | 718,091 |
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.