Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 282.40 | 287.80 | 280.40 | 282.60 | 281.19 | 644,990 |
| 2023-02-21 | 290.40 | 292.20 | 283.60 | 284.20 | 282.78 | 704,484 |
| 2023-02-20 | 288.20 | 294.40 | 283.20 | 290.00 | 288.55 | 551,235 |
| 2023-02-17 | 296.60 | 302.00 | 288.60 | 290.60 | 289.15 | 794,588 |
| 2023-02-16 | 296.00 | 305.20 | 293.00 | 298.00 | 296.51 | 1,446,512 |
| 2023-02-15 | 293.20 | 295.00 | 285.60 | 291.40 | 289.95 | 688,315 |
| 2023-02-14 | 296.00 | 296.00 | 290.40 | 291.60 | 290.14 | 1,056,221 |
| 2023-02-13 | 285.00 | 293.00 | 283.40 | 291.40 | 289.95 | 702,779 |
| 2023-02-10 | 291.40 | 296.40 | 287.60 | 288.20 | 286.76 | 638,913 |
| 2023-02-09 | 293.40 | 297.40 | 289.60 | 296.00 | 294.52 | 1,260,482 |
| 2023-02-08 | 290.00 | 295.80 | 290.00 | 291.80 | 290.34 | 851,227 |
| 2023-02-07 | 283.80 | 296.80 | 283.80 | 289.00 | 287.56 | 1,030,782 |
| 2023-02-06 | 283.00 | 283.00 | 276.00 | 280.40 | 279.00 | 920,691 |
| 2023-02-03 | 282.60 | 283.40 | 277.80 | 282.80 | 281.39 | 2,182,877 |
| 2023-02-02 | 295.40 | 295.80 | 285.00 | 290.60 | 289.15 | 1,415,123 |
| 2023-02-01 | 289.00 | 293.20 | 283.80 | 292.80 | 291.34 | 1,372,737 |
| 2023-01-31 | 297.00 | 297.20 | 283.60 | 289.20 | 287.76 | 1,338,067 |
| 2023-01-30 | 313.40 | 313.40 | 291.60 | 292.60 | 291.14 | 1,271,794 |
| 2023-01-27 | 312.00 | 318.40 | 310.40 | 314.00 | 312.43 | 607,150 |
| 2023-01-26 | 304.80 | 312.60 | 304.80 | 310.60 | 309.05 | 892,228 |
| 2023-01-20 | 297.60 | 304.00 | 294.00 | 303.60 | 302.08 | 999,636 |
| 2023-01-19 | 283.60 | 292.60 | 283.60 | 290.00 | 288.55 | 859,332 |
| 2023-01-18 | 286.40 | 286.40 | 277.20 | 283.40 | 281.99 | 1,946,474 |
| 2023-01-17 | 291.80 | 297.20 | 286.20 | 292.20 | 290.74 | 812,988 |
| 2023-01-16 | 298.00 | 299.20 | 288.40 | 291.80 | 290.34 | 1,722,587 |
| 2023-01-13 | 287.80 | 292.80 | 285.00 | 291.80 | 290.34 | 1,003,108 |
| 2023-01-12 | 285.60 | 291.40 | 280.00 | 285.00 | 283.58 | 1,919,192 |
| 2023-01-11 | 296.40 | 299.40 | 286.20 | 288.40 | 286.96 | 1,318,042 |
| 2023-01-10 | 299.40 | 299.40 | 291.80 | 293.60 | 292.13 | 1,692,809 |
| 2023-01-09 | 302.20 | 305.00 | 296.60 | 304.20 | 302.68 | 1,716,088 |
| 2023-01-06 | 300.00 | 300.00 | 287.00 | 291.00 | 289.55 | 1,590,901 |
| 2023-01-05 | 296.20 | 304.80 | 293.40 | 297.20 | 295.72 | 1,783,299 |
| 2023-01-04 | 278.80 | 294.60 | 277.80 | 294.40 | 292.93 | 2,006,862 |
| 2023-01-03 | 273.00 | 275.00 | 267.20 | 271.80 | 270.44 | 831,980 |
| 2022-12-30 | 273.40 | 275.00 | 267.40 | 273.60 | 272.23 | 1,065,652 |
| 2022-12-29 | 273.00 | 277.80 | 263.00 | 267.60 | 266.26 | 1,740,980 |
| 2022-12-28 | 288.00 | 289.60 | 283.00 | 285.00 | 283.58 | 4,324,463 |
| 2022-12-23 | 274.60 | 280.20 | 271.00 | 277.20 | 275.82 | 989,075 |
| 2022-12-22 | 272.00 | 280.00 | 271.60 | 278.40 | 277.01 | 1,441,140 |
| 2022-12-21 | 265.00 | 273.40 | 265.00 | 271.60 | 270.24 | 868,316 |
| 2022-12-20 | 271.40 | 271.40 | 260.60 | 264.80 | 263.48 | 748,083 |
| 2022-12-19 | 274.20 | 280.00 | 269.20 | 273.40 | 272.04 | 1,571,278 |
| 2022-12-16 | 277.20 | 283.20 | 269.20 | 279.00 | 277.61 | 2,172,074 |
| 2022-12-15 | 272.00 | 278.80 | 264.00 | 268.40 | 267.06 | 1,733,014 |
| 2022-12-14 | 265.60 | 265.60 | 257.60 | 259.20 | 257.91 | 1,908,136 |
| 2022-12-13 | 259.40 | 274.60 | 257.40 | 265.80 | 264.47 | 1,960,225 |
| 2022-12-12 | 258.00 | 263.00 | 251.00 | 259.40 | 258.10 | 2,269,375 |
| 2022-12-09 | 266.60 | 272.00 | 259.20 | 266.40 | 265.07 | 5,291,532 |
| 2022-12-08 | 250.20 | 262.00 | 250.20 | 261.60 | 260.29 | 2,188,958 |
| 2022-12-07 | 261.40 | 270.20 | 246.60 | 248.40 | 247.16 | 2,016,096 |
| 2022-12-06 | 258.00 | 275.80 | 256.20 | 261.40 | 260.09 | 1,835,546 |
| 2022-12-05 | 252.00 | 265.80 | 250.60 | 262.80 | 261.49 | 2,599,571 |
| 2022-12-02 | 246.80 | 249.80 | 242.80 | 248.60 | 247.36 | 1,361,329 |
| 2022-12-01 | 247.80 | 251.00 | 241.00 | 246.40 | 245.17 | 3,445,556 |
| 2022-11-30 | 230.00 | 237.60 | 221.20 | 235.60 | 234.42 | 1,729,374 |
| 2022-11-29 | 218.00 | 228.20 | 212.60 | 227.80 | 226.66 | 2,385,722 |
| 2022-11-28 | 199.00 | 206.00 | 190.60 | 205.40 | 204.37 | 1,852,126 |
| 2022-11-25 | 205.40 | 208.20 | 202.60 | 205.00 | 203.98 | 633,610 |
| 2022-11-24 | 213.20 | 214.40 | 206.60 | 208.40 | 207.36 | 816,680 |
| 2022-11-23 | 213.60 | 214.80 | 205.80 | 213.00 | 211.94 | 1,038,055 |
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.