Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 303.80 | 317.80 | 299.80 | 317.20 | 315.62 | 1,176,098 |
| 2024-02-09 | 300.60 | 305.80 | 298.40 | 303.80 | 302.28 | 424,386 |
| 2024-02-08 | 307.20 | 312.80 | 301.40 | 304.20 | 302.68 | 1,299,685 |
| 2024-02-07 | 307.00 | 310.60 | 299.20 | 301.00 | 299.50 | 1,670,294 |
| 2024-02-06 | 290.60 | 308.80 | 290.60 | 306.40 | 304.87 | 1,783,496 |
| 2024-02-05 | 285.40 | 295.80 | 285.20 | 290.60 | 289.15 | 859,946 |
| 2024-02-02 | 293.40 | 297.60 | 288.80 | 291.40 | 289.95 | 1,191,256 |
| 2024-02-01 | 283.80 | 291.80 | 281.80 | 289.20 | 287.76 | 1,102,167 |
| 2024-01-31 | 282.20 | 285.60 | 275.40 | 280.40 | 279.00 | 2,089,136 |
| 2024-01-30 | 296.00 | 296.00 | 281.00 | 282.00 | 280.59 | 2,156,696 |
| 2024-01-29 | 290.20 | 299.20 | 290.20 | 298.60 | 297.11 | 1,920,829 |
| 2024-01-26 | 290.20 | 293.40 | 289.20 | 290.20 | 288.75 | 1,469,214 |
| 2024-01-25 | 286.80 | 290.60 | 283.00 | 290.20 | 288.75 | 1,218,400 |
| 2024-01-24 | 279.20 | 287.40 | 276.60 | 285.40 | 283.98 | 1,729,596 |
| 2024-01-23 | 269.40 | 278.00 | 265.80 | 275.40 | 274.03 | 1,999,555 |
| 2024-01-22 | 278.20 | 279.00 | 264.80 | 269.00 | 267.66 | 1,512,832 |
| 2024-01-19 | 284.20 | 284.20 | 273.60 | 278.80 | 277.41 | 1,743,122 |
| 2024-01-18 | 280.80 | 284.60 | 278.40 | 283.20 | 281.79 | 1,376,125 |
| 2024-01-17 | 285.60 | 286.20 | 275.40 | 278.60 | 277.21 | 2,005,225 |
| 2024-01-16 | 291.00 | 296.20 | 289.40 | 290.00 | 288.55 | 810,995 |
| 2024-01-15 | 295.00 | 295.00 | 288.40 | 290.20 | 288.75 | 714,293 |
| 2024-01-12 | 293.00 | 298.40 | 292.20 | 295.60 | 294.12 | 661,595 |
| 2024-01-11 | 295.00 | 297.40 | 292.00 | 293.60 | 292.13 | 1,036,101 |
| 2024-01-10 | 294.60 | 297.80 | 290.00 | 296.80 | 295.32 | 1,381,424 |
| 2024-01-09 | 293.60 | 299.40 | 293.40 | 296.40 | 294.92 | 1,484,371 |
| 2024-01-08 | 296.80 | 298.20 | 289.20 | 289.80 | 288.35 | 1,025,463 |
| 2024-01-05 | 297.00 | 300.60 | 294.20 | 295.20 | 293.73 | 2,196,921 |
| 2024-01-04 | 281.60 | 287.80 | 280.20 | 287.00 | 285.57 | 1,062,108 |
| 2024-01-03 | 280.20 | 282.20 | 275.20 | 281.60 | 280.19 | 539,146 |
| 2024-01-02 | 279.00 | 281.80 | 276.80 | 280.20 | 278.80 | 874,986 |
| 2023-12-29 | 276.60 | 278.60 | 274.60 | 277.60 | 276.21 | 869,987 |
| 2023-12-28 | 268.00 | 278.40 | 267.00 | 276.60 | 275.22 | 871,816 |
| 2023-12-27 | 265.00 | 267.80 | 261.40 | 265.80 | 264.47 | 849,652 |
| 2023-12-22 | 267.00 | 270.00 | 263.20 | 263.60 | 262.28 | 1,005,102 |
| 2023-12-21 | 265.60 | 267.80 | 263.80 | 267.00 | 265.67 | 761,521 |
| 2023-12-20 | 267.40 | 268.20 | 264.60 | 265.60 | 264.27 | 723,421 |
| 2023-12-19 | 260.60 | 265.40 | 258.20 | 264.60 | 263.28 | 749,022 |
| 2023-12-18 | 266.60 | 266.60 | 261.00 | 262.80 | 261.49 | 1,188,101 |
| 2023-12-15 | 263.00 | 268.80 | 262.40 | 266.60 | 265.27 | 2,424,664 |
| 2023-12-14 | 264.00 | 264.80 | 259.60 | 261.20 | 259.90 | 2,099,864 |
| 2023-12-13 | 265.80 | 267.80 | 263.60 | 264.80 | 263.48 | 1,102,496 |
| 2023-12-12 | 259.80 | 265.80 | 256.60 | 265.00 | 263.68 | 1,034,223 |
| 2023-12-11 | 256.00 | 258.80 | 252.20 | 257.60 | 256.31 | 1,184,837 |
| 2023-12-08 | 256.80 | 263.60 | 256.00 | 260.80 | 259.50 | 1,198,988 |
| 2023-12-07 | 254.40 | 257.20 | 251.40 | 256.20 | 254.92 | 1,109,805 |
| 2023-12-06 | 258.00 | 260.40 | 253.60 | 257.60 | 256.31 | 1,605,434 |
| 2023-12-05 | 264.00 | 264.00 | 256.60 | 258.00 | 256.71 | 1,467,033 |
| 2023-12-04 | 270.60 | 270.60 | 262.80 | 264.00 | 262.68 | 1,040,005 |
| 2023-12-01 | 273.00 | 273.40 | 268.00 | 269.20 | 267.86 | 1,436,481 |
| 2023-11-30 | 272.80 | 276.40 | 269.00 | 274.60 | 273.23 | 2,483,410 |
| 2023-11-29 | 277.60 | 278.80 | 270.60 | 272.80 | 271.44 | 1,305,797 |
| 2023-11-28 | 282.40 | 282.40 | 275.00 | 275.00 | 273.63 | 826,105 |
| 2023-11-27 | 276.00 | 280.00 | 274.40 | 279.60 | 278.20 | 1,140,518 |
| 2023-11-24 | 276.80 | 280.20 | 273.00 | 276.00 | 274.62 | 1,440,609 |
| 2023-11-23 | 269.20 | 277.40 | 269.20 | 276.80 | 275.42 | 1,235,334 |
| 2023-11-22 | 256.80 | 272.00 | 256.80 | 264.40 | 263.08 | 2,798,419 |
| 2023-11-21 | 282.00 | 288.60 | 274.20 | 275.60 | 274.22 | 2,503,019 |
| 2023-11-20 | 278.00 | 281.20 | 276.20 | 280.40 | 279.00 | 861,344 |
| 2023-11-17 | 273.40 | 277.00 | 271.40 | 274.00 | 272.63 | 627,552 |
| 2023-11-16 | 278.00 | 278.60 | 270.20 | 273.40 | 272.04 | 1,147,583 |
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.