Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 265.60 | 267.00 | 260.40 | 261.60 | 260.29 | 1,101,674 |
| 2023-05-22 | 262.00 | 267.60 | 260.20 | 264.60 | 263.28 | 812,077 |
| 2023-05-19 | 266.00 | 266.00 | 258.40 | 258.80 | 257.51 | 1,127,493 |
| 2023-05-18 | 263.00 | 270.40 | 263.00 | 269.60 | 268.25 | 1,293,140 |
| 2023-05-17 | 269.80 | 270.40 | 258.20 | 259.20 | 257.91 | 924,753 |
| 2023-05-16 | 267.60 | 268.80 | 263.20 | 264.00 | 262.68 | 762,937 |
| 2023-05-15 | 257.40 | 265.80 | 257.40 | 263.40 | 262.08 | 1,303,251 |
| 2023-05-12 | 261.60 | 262.20 | 256.00 | 257.40 | 256.11 | 1,221,997 |
| 2023-05-11 | 256.00 | 256.80 | 251.80 | 254.00 | 252.73 | 786,259 |
| 2023-05-10 | 252.80 | 261.20 | 250.00 | 254.20 | 252.93 | 1,022,888 |
| 2023-05-09 | 261.60 | 261.60 | 250.60 | 251.20 | 249.95 | 864,477 |
| 2023-05-08 | 265.00 | 265.00 | 258.40 | 261.00 | 259.70 | 553,836 |
| 2023-05-05 | 264.00 | 264.00 | 259.00 | 260.40 | 259.10 | 958,998 |
| 2023-05-04 | 259.80 | 261.60 | 252.60 | 259.80 | 258.50 | 1,841,560 |
| 2023-05-03 | 272.00 | 272.80 | 262.40 | 268.60 | 267.26 | 1,137,789 |
| 2023-05-02 | 280.00 | 281.40 | 272.40 | 273.60 | 272.23 | 675,995 |
| 2023-04-28 | 275.00 | 277.80 | 273.40 | 274.80 | 273.43 | 733,986 |
| 2023-04-27 | 276.40 | 278.20 | 274.20 | 276.60 | 275.22 | 631,011 |
| 2023-04-26 | 273.40 | 280.40 | 273.40 | 278.80 | 277.41 | 959,750 |
| 2023-04-25 | 281.00 | 283.00 | 270.20 | 274.00 | 272.63 | 1,186,193 |
| 2023-04-24 | 285.20 | 289.20 | 280.80 | 284.40 | 282.98 | 501,578 |
| 2023-04-21 | 291.60 | 291.60 | 284.20 | 286.60 | 285.17 | 968,302 |
| 2023-04-20 | 293.40 | 296.80 | 290.60 | 291.60 | 290.14 | 557,634 |
| 2023-04-19 | 293.20 | 297.60 | 290.00 | 294.00 | 292.53 | 1,099,533 |
| 2023-04-18 | 287.00 | 289.40 | 284.80 | 288.40 | 286.96 | 638,322 |
| 2023-04-17 | 277.20 | 287.80 | 277.20 | 287.20 | 285.77 | 950,146 |
| 2023-04-14 | 283.00 | 285.60 | 279.60 | 281.60 | 280.19 | 840,734 |
| 2023-04-13 | 278.00 | 283.40 | 278.00 | 282.80 | 281.39 | 1,221,688 |
| 2023-04-12 | 294.40 | 294.40 | 285.20 | 287.20 | 285.77 | 831,734 |
| 2023-04-11 | 293.60 | 302.60 | 293.20 | 297.20 | 295.72 | 738,896 |
| 2023-04-06 | 288.80 | 294.40 | 288.00 | 293.40 | 291.94 | 771,182 |
| 2023-04-04 | 296.00 | 296.00 | 288.80 | 294.00 | 292.53 | 1,188,943 |
| 2023-04-03 | 294.80 | 298.00 | 290.00 | 294.60 | 293.13 | 880,936 |
| 2023-03-31 | 294.00 | 296.00 | 290.60 | 293.80 | 292.33 | 1,365,721 |
| 2023-03-30 | 282.20 | 285.60 | 278.80 | 284.00 | 282.58 | 1,234,600 |
| 2023-03-29 | 288.80 | 289.60 | 280.40 | 281.80 | 280.39 | 1,264,925 |
| 2023-03-28 | 287.40 | 287.40 | 280.00 | 282.40 | 280.99 | 1,105,143 |
| 2023-03-27 | 287.00 | 289.00 | 280.60 | 281.60 | 280.19 | 1,560,729 |
| 2023-03-24 | 297.00 | 299.20 | 290.40 | 294.00 | 292.53 | 1,442,788 |
| 2023-03-23 | 293.60 | 300.60 | 291.60 | 299.80 | 298.30 | 1,283,367 |
| 2023-03-22 | 296.00 | 303.40 | 296.00 | 300.00 | 298.50 | 1,467,161 |
| 2023-03-21 | 284.60 | 292.00 | 282.00 | 291.20 | 289.75 | 1,199,237 |
| 2023-03-20 | 299.20 | 299.20 | 277.20 | 281.40 | 280.00 | 1,965,995 |
| 2023-03-17 | 289.60 | 299.80 | 289.60 | 299.20 | 297.71 | 3,200,115 |
| 2023-03-16 | 288.80 | 294.80 | 283.80 | 288.40 | 286.96 | 1,706,446 |
| 2023-03-15 | 297.80 | 301.80 | 292.00 | 296.60 | 295.12 | 1,032,156 |
| 2023-03-14 | 295.00 | 299.20 | 290.40 | 293.40 | 291.94 | 1,966,220 |
| 2023-03-13 | 284.60 | 299.00 | 284.60 | 294.20 | 292.73 | 2,451,389 |
| 2023-03-10 | 276.80 | 283.40 | 274.40 | 280.00 | 278.60 | 2,196,757 |
| 2023-03-09 | 294.60 | 294.60 | 283.20 | 283.40 | 281.99 | 1,524,460 |
| 2023-03-08 | 296.00 | 299.00 | 290.40 | 297.40 | 295.92 | 2,407,128 |
| 2023-03-07 | 310.00 | 321.80 | 308.20 | 314.40 | 312.83 | 2,401,904 |
| 2023-03-06 | 301.40 | 311.60 | 301.00 | 310.00 | 308.45 | 1,560,203 |
| 2023-03-03 | 297.00 | 300.60 | 293.80 | 296.40 | 294.92 | 734,372 |
| 2023-03-02 | 290.00 | 298.40 | 290.00 | 296.80 | 295.32 | 1,034,687 |
| 2023-03-01 | 277.60 | 293.40 | 277.60 | 291.80 | 290.34 | 1,213,061 |
| 2023-02-28 | 278.20 | 282.60 | 274.60 | 277.60 | 276.21 | 816,495 |
| 2023-02-27 | 274.60 | 281.20 | 273.20 | 275.80 | 274.42 | 1,107,991 |
| 2023-02-24 | 282.00 | 288.60 | 278.00 | 278.20 | 276.81 | 1,244,756 |
| 2023-02-23 | 287.00 | 294.80 | 286.80 | 290.60 | 289.15 | 1,188,154 |
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.