Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 217.00 | 218.00 | 211.80 | 213.80 | 212.73 | 1,569,428 |
| 2022-11-21 | 222.00 | 224.60 | 212.00 | 221.20 | 220.10 | 1,797,970 |
| 2022-11-18 | 231.00 | 233.40 | 223.40 | 225.80 | 224.67 | 1,670,009 |
| 2022-11-17 | 225.00 | 234.40 | 224.20 | 233.60 | 232.43 | 1,479,470 |
| 2022-11-16 | 230.40 | 242.00 | 227.40 | 230.20 | 229.05 | 2,632,072 |
| 2022-11-15 | 219.80 | 233.60 | 219.00 | 228.40 | 227.26 | 2,127,654 |
| 2022-11-14 | 232.60 | 232.60 | 218.60 | 221.00 | 219.90 | 2,689,845 |
| 2022-11-11 | 225.00 | 235.00 | 213.00 | 234.80 | 233.63 | 2,718,432 |
| 2022-11-10 | 200.00 | 201.40 | 195.20 | 200.20 | 199.20 | 1,769,857 |
| 2022-11-09 | 212.60 | 216.80 | 204.80 | 208.40 | 207.36 | 699,587 |
| 2022-11-08 | 216.60 | 218.40 | 209.80 | 212.60 | 211.54 | 928,978 |
| 2022-11-07 | 212.20 | 222.00 | 204.60 | 216.60 | 215.52 | 2,477,683 |
| 2022-11-04 | 207.00 | 229.40 | 207.00 | 223.20 | 222.09 | 2,345,541 |
| 2022-11-03 | 198.70 | 203.40 | 196.00 | 199.30 | 198.30 | 843,972 |
| 2022-11-02 | 193.90 | 210.80 | 190.30 | 207.00 | 205.97 | 1,631,809 |
| 2022-11-01 | 180.00 | 195.00 | 179.90 | 193.90 | 192.93 | 1,917,965 |
| 2022-10-31 | 174.60 | 183.70 | 171.70 | 173.20 | 172.34 | 1,198,598 |
| 2022-10-28 | 183.90 | 183.90 | 174.40 | 174.60 | 173.73 | 1,412,123 |
| 2022-10-27 | 186.80 | 191.50 | 184.00 | 186.20 | 185.27 | 2,162,168 |
| 2022-10-26 | 173.10 | 183.80 | 171.50 | 178.30 | 177.41 | 2,115,985 |
| 2022-10-25 | 163.00 | 176.10 | 159.80 | 169.80 | 168.95 | 2,619,162 |
| 2022-10-24 | 182.80 | 185.90 | 166.40 | 168.20 | 167.36 | 2,169,014 |
| 2022-10-21 | 182.00 | 187.00 | 180.90 | 184.40 | 183.48 | 1,056,200 |
| 2022-10-20 | 177.00 | 188.60 | 172.50 | 181.90 | 180.99 | 2,595,255 |
| 2022-10-19 | 195.10 | 195.10 | 189.50 | 189.90 | 188.95 | 1,391,382 |
| 2022-10-18 | 193.20 | 197.30 | 189.80 | 197.10 | 196.12 | 1,303,150 |
| 2022-10-17 | 190.50 | 192.70 | 184.30 | 190.30 | 189.35 | 1,113,793 |
| 2022-10-14 | 194.30 | 199.60 | 191.90 | 194.10 | 193.13 | 1,700,503 |
| 2022-10-13 | 189.90 | 193.30 | 186.60 | 187.40 | 186.46 | 1,642,981 |
| 2022-10-12 | 190.30 | 196.90 | 180.50 | 190.80 | 189.85 | 3,311,384 |
| 2022-10-11 | 209.00 | 210.60 | 200.80 | 202.00 | 200.99 | 1,986,976 |
| 2022-10-10 | 226.20 | 226.20 | 210.80 | 213.80 | 212.73 | 1,582,866 |
| 2022-10-07 | 235.40 | 238.60 | 226.40 | 229.60 | 228.45 | 1,519,410 |
| 2022-10-06 | 237.20 | 243.40 | 235.60 | 240.80 | 239.60 | 1,740,648 |
| 2022-10-05 | 227.20 | 232.20 | 223.00 | 230.40 | 229.25 | 1,728,529 |
| 2022-10-03 | 216.40 | 217.40 | 210.80 | 217.00 | 215.92 | 972,016 |
| 2022-09-30 | 211.60 | 214.20 | 207.20 | 210.80 | 209.75 | 916,028 |
| 2022-09-29 | 222.80 | 223.00 | 210.00 | 212.40 | 211.34 | 1,117,444 |
| 2022-09-28 | 223.00 | 223.00 | 213.40 | 214.00 | 212.93 | 1,953,758 |
| 2022-09-27 | 217.80 | 225.60 | 214.00 | 224.80 | 223.68 | 2,062,179 |
| 2022-09-26 | 209.40 | 224.00 | 206.80 | 217.80 | 216.71 | 3,303,553 |
| 2022-09-23 | 199.50 | 209.60 | 199.50 | 206.80 | 205.77 | 1,903,239 |
| 2022-09-22 | 196.60 | 200.00 | 189.80 | 196.70 | 195.72 | 1,886,383 |
| 2022-09-21 | 207.60 | 211.20 | 203.20 | 206.00 | 204.97 | 714,174 |
| 2022-09-20 | 202.00 | 209.20 | 201.80 | 207.00 | 205.97 | 843,320 |
| 2022-09-19 | 198.80 | 198.90 | 190.90 | 196.60 | 195.62 | 1,471,842 |
| 2022-09-16 | 204.00 | 209.60 | 203.80 | 203.80 | 202.78 | 544,816 |
| 2022-09-15 | 201.40 | 208.40 | 201.40 | 205.60 | 204.57 | 355,952 |
| 2022-09-14 | 203.00 | 204.60 | 200.40 | 201.20 | 200.20 | 378,269 |
| 2022-09-13 | 201.60 | 209.80 | 201.60 | 205.60 | 204.57 | 712,768 |
| 2022-09-09 | 197.00 | 202.80 | 195.80 | 201.40 | 200.39 | 678,191 |
| 2022-09-08 | 200.00 | 200.80 | 193.60 | 194.20 | 193.23 | 505,999 |
| 2022-09-07 | 196.00 | 199.50 | 193.10 | 198.00 | 197.01 | 451,934 |
| 2022-09-06 | 198.50 | 202.40 | 196.30 | 200.60 | 199.60 | 457,847 |
| 2022-09-05 | 196.00 | 200.80 | 194.40 | 195.50 | 194.52 | 422,446 |
| 2022-09-02 | 197.20 | 200.00 | 196.20 | 198.30 | 197.31 | 1,456,100 |
| 2022-09-01 | 204.00 | 205.20 | 197.10 | 198.00 | 197.01 | 819,043 |
| 2022-08-31 | 199.00 | 208.40 | 197.30 | 206.20 | 205.17 | 1,395,249 |
| 2022-08-30 | 217.60 | 217.60 | 212.00 | 213.00 | 211.94 | 547,019 |
| 2022-08-29 | 224.00 | 226.40 | 220.00 | 225.00 | 223.88 | 445,341 |
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.