Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 228.00 | 228.60 | 222.20 | 223.60 | 222.48 | 633,538 |
| 2022-08-25 | 213.00 | 223.80 | 213.00 | 223.00 | 221.89 | 530,584 |
| 2022-08-24 | 212.20 | 213.80 | 209.40 | 210.60 | 209.55 | 588,681 |
| 2022-08-23 | 206.60 | 213.00 | 206.60 | 210.60 | 209.55 | 509,934 |
| 2022-08-22 | 206.80 | 209.00 | 204.80 | 205.20 | 204.18 | 423,777 |
| 2022-08-19 | 202.00 | 206.60 | 202.00 | 206.40 | 205.37 | 447,798 |
| 2022-08-18 | 202.00 | 207.00 | 200.40 | 201.40 | 200.39 | 523,025 |
| 2022-08-17 | 211.00 | 212.00 | 207.60 | 210.00 | 208.95 | 517,641 |
| 2022-08-16 | 207.00 | 208.00 | 203.00 | 206.00 | 204.97 | 349,908 |
| 2022-08-15 | 207.00 | 213.00 | 205.80 | 207.00 | 205.97 | 1,111,874 |
| 2022-08-12 | 202.60 | 205.40 | 202.60 | 204.60 | 203.58 | 499,049 |
| 2022-08-11 | 197.00 | 203.40 | 197.00 | 201.40 | 200.39 | 338,755 |
| 2022-08-10 | 200.80 | 203.40 | 194.10 | 195.60 | 194.62 | 529,415 |
| 2022-08-09 | 202.00 | 206.60 | 200.20 | 200.80 | 199.80 | 760,073 |
| 2022-08-08 | 206.20 | 212.40 | 206.20 | 210.20 | 209.15 | 512,248 |
| 2022-08-05 | 209.00 | 214.00 | 208.20 | 212.80 | 211.74 | 484,053 |
| 2022-08-04 | 204.80 | 210.80 | 204.00 | 209.00 | 207.96 | 530,385 |
| 2022-08-03 | 197.10 | 201.40 | 196.50 | 198.40 | 197.41 | 423,284 |
| 2022-08-02 | 199.90 | 199.90 | 192.20 | 194.40 | 193.43 | 581,713 |
| 2022-08-01 | 202.00 | 204.40 | 197.40 | 203.20 | 202.19 | 528,339 |
| 2022-07-29 | 207.20 | 207.20 | 196.20 | 198.10 | 197.11 | 862,701 |
| 2022-07-28 | 212.00 | 216.80 | 206.00 | 207.80 | 206.76 | 439,052 |
| 2022-07-27 | 212.40 | 212.40 | 205.80 | 209.00 | 207.96 | 622,674 |
| 2022-07-26 | 209.00 | 214.60 | 209.00 | 213.00 | 211.94 | 580,732 |
| 2022-07-25 | 209.20 | 211.20 | 205.00 | 209.80 | 208.75 | 581,541 |
| 2022-07-22 | 211.40 | 214.20 | 208.40 | 209.20 | 208.16 | 615,276 |
| 2022-07-21 | 206.00 | 212.20 | 205.80 | 208.40 | 207.36 | 790,921 |
| 2022-07-20 | 209.80 | 214.40 | 207.00 | 209.60 | 208.55 | 947,993 |
| 2022-07-19 | 202.80 | 204.60 | 200.60 | 201.60 | 200.59 | 1,245,225 |
| 2022-07-18 | 198.70 | 204.80 | 197.80 | 204.00 | 202.98 | 946,955 |
| 2022-07-15 | 199.50 | 202.80 | 194.40 | 195.90 | 194.92 | 824,589 |
| 2022-07-14 | 203.60 | 208.20 | 199.40 | 203.80 | 202.78 | 1,134,836 |
| 2022-07-13 | 192.30 | 198.50 | 189.50 | 194.50 | 193.53 | 1,147,844 |
| 2022-07-12 | 190.20 | 195.60 | 186.00 | 188.00 | 187.06 | 1,089,759 |
| 2022-07-11 | 204.80 | 204.80 | 192.80 | 196.20 | 195.22 | 1,110,226 |
| 2022-07-08 | 213.00 | 215.00 | 208.80 | 210.00 | 208.95 | 1,782,264 |
| 2022-07-07 | 198.40 | 208.80 | 195.00 | 205.60 | 204.57 | 2,389,289 |
| 2022-07-06 | 208.00 | 210.00 | 203.00 | 205.00 | 203.98 | 2,239,957 |
| 2022-07-05 | 222.00 | 225.00 | 217.00 | 219.60 | 218.50 | 804,448 |
| 2022-07-04 | 218.60 | 228.00 | 208.00 | 222.00 | 220.89 | 1,624,026 |
| 2022-06-30 | 220.00 | 228.20 | 219.00 | 221.60 | 220.49 | 2,001,990 |
| 2022-06-29 | 217.80 | 229.00 | 216.20 | 220.00 | 218.90 | 2,897,323 |
| 2022-06-28 | 194.20 | 247.40 | 192.30 | 230.40 | 229.25 | 3,460,484 |
| 2022-06-27 | 193.50 | 201.60 | 190.50 | 197.70 | 196.71 | 1,364,937 |
| 2022-06-24 | 181.30 | 185.50 | 177.30 | 185.50 | 184.57 | 628,074 |
| 2022-06-23 | 182.40 | 184.10 | 177.90 | 181.30 | 180.39 | 802,389 |
| 2022-06-22 | 182.00 | 184.60 | 177.90 | 179.70 | 178.80 | 1,108,141 |
| 2022-06-21 | 172.00 | 181.80 | 171.80 | 179.70 | 178.80 | 978,085 |
| 2022-06-20 | 170.00 | 172.80 | 166.80 | 171.80 | 170.94 | 446,960 |
| 2022-06-17 | 163.50 | 172.90 | 163.50 | 170.00 | 169.15 | 514,936 |
| 2022-06-16 | 175.90 | 176.20 | 166.40 | 168.00 | 167.16 | 597,197 |
| 2022-06-15 | 172.80 | 180.80 | 172.80 | 178.90 | 178.01 | 394,530 |
| 2022-06-14 | 166.40 | 172.10 | 162.30 | 171.50 | 170.64 | 758,872 |
| 2022-06-13 | 179.00 | 179.00 | 170.10 | 172.00 | 171.14 | 542,021 |
| 2022-06-10 | 183.00 | 184.60 | 177.80 | 181.20 | 180.30 | 1,724,811 |
| 2022-06-09 | 194.00 | 199.80 | 185.90 | 191.00 | 190.05 | 975,990 |
| 2022-06-08 | 180.50 | 190.00 | 180.50 | 189.00 | 188.06 | 482,568 |
| 2022-06-07 | 181.00 | 181.00 | 176.40 | 178.60 | 177.71 | 324,220 |
| 2022-06-06 | 173.40 | 183.50 | 171.00 | 181.20 | 180.30 | 685,153 |
| 2022-06-02 | 173.00 | 177.00 | 170.10 | 171.30 | 170.44 | 389,889 |
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.