Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 304.00 | 305.00 | 298.20 | 299.60 | 298.10 | 1,422,615 |
| 2023-08-17 | 309.80 | 314.80 | 304.00 | 311.20 | 309.65 | 1,345,341 |
| 2023-08-16 | 313.00 | 316.20 | 310.40 | 314.60 | 313.03 | 948,065 |
| 2023-08-15 | 312.00 | 319.80 | 312.00 | 314.00 | 312.43 | 724,732 |
| 2023-08-14 | 315.80 | 316.80 | 306.40 | 314.80 | 313.23 | 1,008,791 |
| 2023-08-11 | 326.20 | 326.40 | 318.40 | 320.00 | 318.40 | 1,475,384 |
| 2023-08-10 | 319.80 | 330.20 | 319.40 | 326.40 | 324.77 | 2,160,026 |
| 2023-08-09 | 312.60 | 318.20 | 312.40 | 317.80 | 316.21 | 1,124,287 |
| 2023-08-08 | 315.00 | 320.00 | 313.20 | 314.80 | 313.23 | 1,096,102 |
| 2023-08-07 | 313.40 | 315.20 | 307.60 | 315.00 | 313.43 | 526,992 |
| 2023-08-04 | 310.80 | 315.60 | 310.40 | 314.40 | 312.83 | 1,106,412 |
| 2023-08-03 | 301.40 | 308.00 | 300.80 | 305.40 | 303.88 | 940,764 |
| 2023-08-02 | 316.40 | 316.40 | 308.60 | 310.20 | 308.65 | 887,001 |
| 2023-08-01 | 317.40 | 324.80 | 316.00 | 318.00 | 316.41 | 1,332,774 |
| 2023-07-31 | 314.20 | 318.00 | 309.40 | 311.40 | 309.85 | 2,106,641 |
| 2023-07-28 | 301.20 | 308.00 | 297.20 | 307.60 | 306.06 | 1,340,139 |
| 2023-07-27 | 299.00 | 302.60 | 298.60 | 301.20 | 299.70 | 849,147 |
| 2023-07-26 | 294.60 | 296.80 | 293.00 | 296.00 | 294.52 | 850,482 |
| 2023-07-25 | 290.80 | 297.00 | 290.80 | 296.60 | 295.12 | 1,342,253 |
| 2023-07-24 | 285.60 | 288.80 | 280.40 | 283.40 | 281.99 | 790,331 |
| 2023-07-21 | 287.60 | 290.00 | 283.80 | 289.40 | 287.96 | 542,483 |
| 2023-07-20 | 283.00 | 291.60 | 283.00 | 288.20 | 286.76 | 739,814 |
| 2023-07-19 | 282.40 | 287.80 | 281.00 | 286.00 | 284.57 | 726,586 |
| 2023-07-18 | 285.60 | 291.80 | 285.40 | 288.80 | 287.36 | 855,481 |
| 2023-07-14 | 295.80 | 296.00 | 288.60 | 291.80 | 290.34 | 1,128,538 |
| 2023-07-13 | 290.00 | 297.00 | 290.00 | 294.20 | 292.73 | 1,569,502 |
| 2023-07-12 | 280.00 | 285.40 | 279.00 | 285.00 | 283.58 | 973,905 |
| 2023-07-11 | 275.00 | 279.00 | 273.00 | 277.60 | 276.21 | 1,166,850 |
| 2023-07-10 | 267.60 | 271.80 | 265.40 | 267.60 | 266.26 | 866,265 |
| 2023-07-07 | 265.80 | 265.80 | 256.80 | 262.40 | 261.09 | 1,360,937 |
| 2023-07-06 | 273.20 | 274.20 | 267.40 | 269.80 | 268.45 | 1,321,342 |
| 2023-07-05 | 284.00 | 284.00 | 274.40 | 275.40 | 274.03 | 771,293 |
| 2023-07-04 | 280.00 | 284.20 | 278.00 | 284.00 | 282.58 | 999,535 |
| 2023-07-03 | 271.80 | 281.00 | 271.80 | 280.00 | 278.60 | 986,041 |
| 2023-06-30 | 275.80 | 276.40 | 269.80 | 272.60 | 271.24 | 1,054,783 |
| 2023-06-29 | 277.60 | 279.20 | 270.80 | 273.20 | 271.84 | 1,190,333 |
| 2023-06-28 | 274.60 | 275.20 | 268.00 | 274.40 | 273.03 | 894,941 |
| 2023-06-27 | 268.60 | 272.00 | 266.80 | 271.20 | 269.85 | 937,808 |
| 2023-06-26 | 270.20 | 272.80 | 266.20 | 267.80 | 266.46 | 1,138,373 |
| 2023-06-23 | 274.80 | 276.60 | 271.20 | 275.40 | 274.03 | 1,196,008 |
| 2023-06-21 | 275.40 | 279.20 | 273.40 | 274.60 | 273.23 | 1,506,786 |
| 2023-06-20 | 280.20 | 280.20 | 275.60 | 278.20 | 276.81 | 862,063 |
| 2023-06-19 | 281.00 | 283.00 | 277.60 | 281.40 | 280.00 | 1,390,984 |
| 2023-06-16 | 283.00 | 285.60 | 280.00 | 282.20 | 280.79 | 4,164,538 |
| 2023-06-15 | 281.60 | 283.00 | 278.60 | 281.80 | 280.39 | 2,843,961 |
| 2023-06-14 | 286.80 | 289.00 | 279.00 | 281.60 | 280.19 | 2,567,301 |
| 2023-06-13 | 293.40 | 298.20 | 290.20 | 297.20 | 295.72 | 2,024,584 |
| 2023-06-12 | 292.20 | 293.80 | 287.40 | 292.20 | 290.74 | 2,432,812 |
| 2023-06-09 | 283.20 | 287.40 | 278.60 | 284.80 | 283.38 | 3,781,795 |
| 2023-06-08 | 275.60 | 282.80 | 275.60 | 282.40 | 280.99 | 2,499,347 |
| 2023-06-07 | 273.40 | 273.40 | 265.40 | 268.60 | 267.26 | 1,689,453 |
| 2023-06-06 | 268.20 | 273.20 | 264.00 | 270.00 | 268.65 | 1,664,184 |
| 2023-06-05 | 269.80 | 270.40 | 263.00 | 268.20 | 266.86 | 2,246,864 |
| 2023-06-02 | 248.80 | 261.20 | 248.20 | 256.80 | 255.52 | 5,625,608 |
| 2023-06-01 | 250.80 | 251.60 | 241.00 | 241.60 | 240.39 | 1,890,804 |
| 2023-05-31 | 245.40 | 251.20 | 240.60 | 251.20 | 249.95 | 5,558,017 |
| 2023-05-30 | 248.40 | 251.80 | 243.20 | 246.20 | 244.97 | 807,390 |
| 2023-05-29 | 244.80 | 253.80 | 244.80 | 247.40 | 246.16 | 1,020,236 |
| 2023-05-25 | 251.00 | 251.60 | 242.40 | 244.00 | 242.78 | 1,674,260 |
| 2023-05-24 | 257.00 | 258.80 | 252.60 | 253.00 | 251.74 | 889,059 |
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.