Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 176.30 | 177.60 | 173.00 | 174.40 | 173.53 | 380,428 |
| 2022-05-31 | 172.00 | 177.30 | 170.80 | 176.30 | 175.42 | 480,220 |
| 2022-05-30 | 166.00 | 174.10 | 166.00 | 173.00 | 172.14 | 628,133 |
| 2022-05-27 | 165.00 | 167.80 | 163.00 | 166.40 | 165.57 | 259,377 |
| 2022-05-26 | 155.00 | 156.50 | 152.30 | 155.40 | 154.62 | 320,379 |
| 2022-05-25 | 157.00 | 158.20 | 153.50 | 154.30 | 153.53 | 456,492 |
| 2022-05-24 | 162.10 | 162.10 | 156.10 | 156.80 | 156.02 | 751,560 |
| 2022-05-23 | 174.00 | 174.00 | 166.40 | 168.00 | 167.16 | 358,207 |
| 2022-05-20 | 169.00 | 170.80 | 167.40 | 170.70 | 169.85 | 463,631 |
| 2022-05-19 | 168.00 | 168.80 | 162.60 | 166.30 | 165.47 | 285,349 |
| 2022-05-18 | 172.00 | 172.50 | 166.80 | 170.50 | 169.65 | 217,802 |
| 2022-05-17 | 165.00 | 173.10 | 163.10 | 171.80 | 170.94 | 403,150 |
| 2022-05-16 | 164.10 | 168.50 | 162.30 | 165.40 | 164.57 | 802,181 |
| 2022-05-13 | 154.40 | 160.20 | 153.50 | 159.00 | 158.21 | 597,012 |
| 2022-05-12 | 158.10 | 161.90 | 156.90 | 158.50 | 157.71 | 483,273 |
| 2022-05-11 | 157.00 | 167.60 | 152.10 | 164.00 | 163.18 | 829,713 |
| 2022-05-10 | 159.00 | 166.00 | 158.00 | 162.30 | 161.49 | 490,336 |
| 2022-05-06 | 176.00 | 177.20 | 170.20 | 172.10 | 171.24 | 390,230 |
| 2022-05-05 | 189.00 | 189.00 | 182.10 | 182.10 | 181.19 | 233,611 |
| 2022-05-04 | 189.90 | 189.90 | 182.60 | 184.70 | 183.78 | 258,881 |
| 2022-05-03 | 189.00 | 194.40 | 183.70 | 189.90 | 188.95 | 560,398 |
| 2022-04-29 | 173.00 | 188.00 | 170.80 | 187.20 | 186.27 | 982,182 |
| 2022-04-28 | 169.50 | 172.70 | 168.30 | 172.20 | 171.34 | 638,958 |
| 2022-04-27 | 163.80 | 167.80 | 160.20 | 166.00 | 165.17 | 360,896 |
| 2022-04-26 | 165.00 | 170.20 | 162.10 | 164.90 | 164.08 | 1,029,700 |
| 2022-04-25 | 171.70 | 176.70 | 161.40 | 163.20 | 162.39 | 796,327 |
| 2022-04-22 | 173.00 | 173.30 | 165.50 | 171.70 | 170.84 | 297,205 |
| 2022-04-21 | 170.80 | 176.20 | 170.80 | 173.20 | 172.34 | 261,317 |
| 2022-04-20 | 180.00 | 182.00 | 175.90 | 177.00 | 176.12 | 318,692 |
| 2022-04-19 | 184.30 | 184.30 | 178.00 | 180.00 | 179.10 | 385,660 |
| 2022-04-14 | 181.00 | 185.70 | 179.60 | 185.50 | 184.57 | 584,199 |
| 2022-04-13 | 178.10 | 182.80 | 173.60 | 180.70 | 179.80 | 505,032 |
| 2022-04-12 | 167.10 | 179.50 | 167.10 | 175.90 | 175.02 | 876,721 |
| 2022-04-11 | 174.00 | 175.00 | 165.10 | 167.10 | 166.27 | 455,261 |
| 2022-04-08 | 178.00 | 180.10 | 176.00 | 177.40 | 176.51 | 488,178 |
| 2022-04-07 | 184.00 | 189.60 | 184.00 | 187.70 | 186.76 | 572,828 |
| 2022-04-06 | 186.70 | 191.40 | 186.10 | 187.40 | 186.46 | 637,023 |
| 2022-04-04 | 192.00 | 198.20 | 191.40 | 198.10 | 197.11 | 422,560 |
| 2022-04-01 | 183.90 | 190.00 | 178.40 | 186.70 | 185.77 | 411,989 |
| 2022-03-31 | 196.00 | 196.00 | 186.80 | 188.60 | 187.66 | 244,596 |
| 2022-03-30 | 196.90 | 196.90 | 189.10 | 191.40 | 190.44 | 442,149 |
| 2022-03-29 | 182.00 | 188.80 | 180.10 | 188.80 | 187.86 | 421,172 |
| 2022-03-28 | 176.60 | 179.10 | 172.00 | 176.30 | 175.42 | 667,092 |
| 2022-03-25 | 202.00 | 202.00 | 182.60 | 186.50 | 185.57 | 925,819 |
| 2022-03-24 | 190.10 | 207.80 | 188.10 | 205.60 | 204.57 | 1,022,631 |
| 2022-03-23 | 187.00 | 198.30 | 187.00 | 191.10 | 190.15 | 654,242 |
| 2022-03-22 | 172.50 | 187.80 | 172.50 | 187.40 | 186.46 | 604,215 |
| 2022-03-21 | 177.80 | 181.70 | 170.80 | 172.50 | 171.64 | 793,574 |
| 2022-03-18 | 180.00 | 181.00 | 169.00 | 178.60 | 177.71 | 653,871 |
| 2022-03-17 | 188.10 | 197.60 | 171.00 | 179.00 | 178.11 | 1,156,077 |
| 2022-03-16 | 144.50 | 175.00 | 138.30 | 171.00 | 170.15 | 1,929,838 |
| 2022-03-15 | 130.80 | 141.20 | 123.30 | 126.20 | 125.57 | 1,437,751 |
| 2022-03-14 | 164.80 | 164.80 | 141.80 | 142.60 | 141.89 | 1,933,939 |
| 2022-03-11 | 168.00 | 175.60 | 163.10 | 172.00 | 171.14 | 1,356,439 |
| 2022-03-10 | 190.00 | 191.20 | 184.10 | 189.20 | 188.26 | 831,010 |
| 2022-03-09 | 174.20 | 181.90 | 172.70 | 180.30 | 179.40 | 747,120 |
| 2022-03-08 | 177.90 | 182.00 | 171.10 | 172.70 | 171.84 | 828,165 |
| 2022-03-07 | 203.00 | 203.00 | 184.40 | 187.20 | 186.27 | 1,045,569 |
| 2022-03-04 | 212.40 | 212.40 | 205.20 | 207.40 | 206.36 | 595,448 |
| 2022-03-03 | 216.40 | 223.60 | 216.00 | 221.20 | 220.10 | 839,184 |
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.