Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 278.60 | 279.80 | 274.80 | 278.20 | 276.81 | 1,445,876 |
| 2023-11-14 | 273.40 | 278.00 | 272.00 | 272.00 | 270.64 | 723,579 |
| 2023-11-13 | 261.80 | 270.60 | 261.80 | 269.20 | 267.86 | 874,571 |
| 2023-11-10 | 262.00 | 263.80 | 260.40 | 260.60 | 259.30 | 748,165 |
| 2023-11-09 | 262.00 | 263.80 | 260.20 | 262.40 | 261.09 | 541,198 |
| 2023-11-08 | 263.80 | 266.20 | 261.00 | 261.80 | 260.49 | 653,575 |
| 2023-11-07 | 265.80 | 267.80 | 264.80 | 265.40 | 264.07 | 475,345 |
| 2023-11-06 | 266.00 | 269.80 | 264.60 | 268.80 | 267.46 | 699,110 |
| 2023-11-03 | 258.40 | 261.20 | 256.00 | 260.20 | 258.90 | 1,048,907 |
| 2023-11-02 | 265.20 | 266.40 | 259.40 | 260.60 | 259.30 | 452,845 |
| 2023-11-01 | 264.60 | 267.00 | 261.00 | 262.20 | 260.89 | 1,004,607 |
| 2023-10-31 | 276.40 | 276.40 | 268.00 | 268.80 | 267.46 | 946,155 |
| 2023-10-30 | 274.60 | 282.20 | 274.60 | 279.60 | 278.20 | 994,587 |
| 2023-10-27 | 274.00 | 279.80 | 271.20 | 277.20 | 275.82 | 1,572,163 |
| 2023-10-26 | 269.00 | 271.60 | 267.20 | 269.40 | 268.05 | 731,443 |
| 2023-10-25 | 270.20 | 272.60 | 265.00 | 266.00 | 264.67 | 1,014,626 |
| 2023-10-24 | 263.80 | 264.40 | 257.60 | 258.60 | 257.31 | 1,452,372 |
| 2023-10-20 | 254.00 | 257.00 | 252.40 | 252.60 | 251.34 | 1,011,408 |
| 2023-10-19 | 255.80 | 257.00 | 253.80 | 253.80 | 252.53 | 913,867 |
| 2023-10-18 | 258.80 | 259.20 | 255.00 | 258.20 | 256.91 | 743,608 |
| 2023-10-17 | 262.60 | 264.80 | 256.80 | 258.80 | 257.51 | 1,125,460 |
| 2023-10-16 | 260.00 | 260.60 | 254.40 | 255.60 | 254.32 | 805,748 |
| 2023-10-13 | 265.20 | 269.60 | 260.60 | 261.80 | 260.49 | 2,014,485 |
| 2023-10-12 | 273.60 | 274.60 | 271.20 | 271.80 | 270.44 | 1,611,755 |
| 2023-10-11 | 267.60 | 271.20 | 265.80 | 265.80 | 264.47 | 1,121,514 |
| 2023-10-10 | 261.80 | 265.40 | 260.40 | 261.80 | 260.49 | 866,780 |
| 2023-10-09 | 260.60 | 262.60 | 258.20 | 259.80 | 258.50 | 661,157 |
| 2023-10-06 | 260.20 | 262.80 | 258.80 | 260.60 | 259.30 | 632,618 |
| 2023-10-05 | 259.60 | 261.40 | 256.40 | 257.60 | 256.31 | 755,178 |
| 2023-10-04 | 263.80 | 263.80 | 256.00 | 259.00 | 257.71 | 1,899,908 |
| 2023-10-03 | 273.00 | 273.00 | 266.20 | 269.20 | 267.86 | 983,913 |
| 2023-09-29 | 271.60 | 282.20 | 271.60 | 279.20 | 277.81 | 1,253,259 |
| 2023-09-28 | 277.60 | 279.60 | 271.20 | 272.20 | 270.84 | 887,263 |
| 2023-09-27 | 278.00 | 282.20 | 276.80 | 277.60 | 276.21 | 938,437 |
| 2023-09-26 | 278.20 | 279.20 | 274.40 | 275.80 | 274.42 | 1,051,810 |
| 2023-09-25 | 286.60 | 286.60 | 274.40 | 275.20 | 273.83 | 1,026,967 |
| 2023-09-22 | 280.20 | 288.40 | 277.00 | 287.40 | 285.97 | 1,199,687 |
| 2023-09-21 | 280.00 | 281.00 | 277.60 | 280.40 | 279.00 | 926,367 |
| 2023-09-20 | 283.20 | 283.60 | 278.20 | 279.60 | 278.20 | 862,261 |
| 2023-09-19 | 283.00 | 283.80 | 279.00 | 283.20 | 281.79 | 772,695 |
| 2023-09-18 | 280.80 | 286.00 | 279.00 | 282.60 | 281.19 | 1,795,209 |
| 2023-09-15 | 279.00 | 287.60 | 277.00 | 284.40 | 282.98 | 4,864,748 |
| 2023-09-14 | 284.60 | 285.60 | 277.80 | 281.40 | 280.00 | 1,147,710 |
| 2023-09-13 | 286.00 | 287.60 | 282.60 | 285.60 | 284.17 | 1,314,506 |
| 2023-09-12 | 283.00 | 285.40 | 279.20 | 284.00 | 282.58 | 1,458,263 |
| 2023-09-11 | 281.80 | 290.20 | 280.00 | 288.20 | 286.76 | 2,648,375 |
| 2023-09-07 | 301.00 | 301.00 | 290.20 | 290.80 | 289.35 | 1,784,900 |
| 2023-09-06 | 301.60 | 303.60 | 296.20 | 302.20 | 300.69 | 1,804,340 |
| 2023-09-05 | 329.40 | 329.40 | 301.20 | 304.00 | 302.48 | 3,370,482 |
| 2023-09-04 | 311.80 | 329.80 | 311.80 | 329.80 | 328.15 | 3,990,682 |
| 2023-08-31 | 310.40 | 313.60 | 307.20 | 309.40 | 307.86 | 1,666,547 |
| 2023-08-30 | 313.80 | 315.40 | 305.60 | 306.80 | 305.27 | 684,370 |
| 2023-08-29 | 306.80 | 312.20 | 305.80 | 310.40 | 308.85 | 1,081,495 |
| 2023-08-28 | 320.80 | 321.80 | 308.00 | 308.80 | 307.26 | 1,102,928 |
| 2023-08-25 | 317.60 | 317.60 | 311.20 | 311.60 | 310.04 | 1,078,317 |
| 2023-08-24 | 311.60 | 319.20 | 310.00 | 317.80 | 316.21 | 1,873,076 |
| 2023-08-23 | 298.80 | 305.60 | 298.80 | 304.00 | 302.48 | 1,276,000 |
| 2023-08-22 | 295.00 | 302.20 | 292.60 | 298.80 | 297.31 | 1,216,049 |
| 2023-08-21 | 295.40 | 299.40 | 290.40 | 294.20 | 292.73 | 1,439,588 |
| 2023-08-18 | 304.00 | 305.00 | 298.20 | 299.60 | 298.10 | 1,422,615 |
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.