Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 207.80 | 207.80 | 198.50 | 199.70 | 198.70 | 387,884 |
| 2022-03-01 | 204.20 | 205.00 | 200.00 | 204.20 | 203.18 | 577,087 |
| 2022-02-28 | 209.80 | 209.80 | 204.40 | 209.00 | 207.96 | 282,428 |
| 2022-02-25 | 213.80 | 213.80 | 205.80 | 208.00 | 206.96 | 332,595 |
| 2022-02-24 | 214.60 | 216.80 | 204.00 | 204.80 | 203.78 | 445,051 |
| 2022-02-23 | 224.00 | 224.00 | 216.80 | 218.00 | 216.91 | 338,630 |
| 2022-02-22 | 227.00 | 227.00 | 218.60 | 220.80 | 219.70 | 385,350 |
| 2022-02-21 | 225.80 | 231.20 | 220.20 | 227.20 | 226.07 | 641,212 |
| 2022-02-18 | 231.20 | 238.00 | 231.20 | 232.80 | 231.64 | 396,899 |
| 2022-02-17 | 236.00 | 236.80 | 229.20 | 234.00 | 232.83 | 297,811 |
| 2022-02-16 | 233.20 | 237.40 | 233.20 | 237.00 | 235.82 | 263,880 |
| 2022-02-15 | 228.60 | 233.00 | 228.60 | 230.80 | 229.65 | 153,310 |
| 2022-02-14 | 235.40 | 235.40 | 225.40 | 228.60 | 227.46 | 360,650 |
| 2022-02-11 | 235.00 | 238.20 | 229.60 | 235.40 | 234.22 | 407,739 |
| 2022-02-10 | 228.00 | 233.60 | 228.00 | 233.40 | 232.23 | 1,728,094 |
| 2022-02-09 | 218.00 | 223.00 | 216.60 | 223.00 | 221.89 | 1,503,876 |
| 2022-02-08 | 212.80 | 219.60 | 210.60 | 215.00 | 213.93 | 1,532,147 |
| 2022-02-07 | 212.00 | 213.60 | 208.80 | 212.00 | 210.94 | 471,384 |
| 2022-02-04 | 208.80 | 210.20 | 204.60 | 208.00 | 206.96 | 545,315 |
| 2022-01-31 | 195.80 | 201.00 | 195.50 | 200.00 | 199.00 | 317,563 |
| 2022-01-28 | 199.70 | 202.80 | 193.10 | 195.80 | 194.82 | 901,417 |
| 2022-01-27 | 199.80 | 200.80 | 194.60 | 199.70 | 198.70 | 440,591 |
| 2022-01-26 | 198.60 | 201.40 | 197.50 | 199.80 | 198.80 | 202,577 |
| 2022-01-25 | 206.40 | 206.40 | 196.60 | 198.90 | 197.91 | 437,831 |
| 2022-01-24 | 207.20 | 207.20 | 201.80 | 205.00 | 203.98 | 424,959 |
| 2022-01-21 | 197.00 | 214.20 | 196.10 | 207.20 | 206.17 | 883,082 |
| 2022-01-20 | 183.00 | 192.00 | 183.00 | 192.00 | 191.04 | 370,900 |
| 2022-01-19 | 188.00 | 191.50 | 183.10 | 183.80 | 182.88 | 167,680 |
| 2022-01-18 | 188.00 | 191.50 | 185.10 | 186.30 | 185.37 | 188,829 |
| 2022-01-17 | 187.10 | 193.00 | 185.00 | 189.10 | 188.16 | 260,196 |
| 2022-01-14 | 193.00 | 193.00 | 187.80 | 190.10 | 189.15 | 299,337 |
| 2022-01-13 | 193.50 | 196.60 | 193.50 | 195.50 | 194.52 | 171,426 |
| 2022-01-12 | 188.00 | 195.60 | 187.40 | 194.70 | 193.73 | 500,023 |
| 2022-01-11 | 190.70 | 190.70 | 182.90 | 184.70 | 183.78 | 621,678 |
| 2022-01-10 | 200.00 | 200.00 | 193.30 | 197.10 | 196.12 | 228,872 |
| 2022-01-07 | 200.00 | 200.00 | 195.60 | 200.00 | 199.00 | 103,924 |
| 2022-01-06 | 196.00 | 197.50 | 194.20 | 197.50 | 196.51 | 267,712 |
| 2022-01-05 | 199.00 | 203.00 | 196.50 | 196.50 | 195.52 | 229,491 |
| 2022-01-04 | 193.00 | 198.00 | 193.00 | 194.60 | 193.63 | 180,350 |
| 2022-01-03 | 193.50 | 193.80 | 190.40 | 190.50 | 189.55 | 64,282 |
| 2021-12-31 | 190.70 | 195.10 | 189.00 | 190.80 | 189.85 | 121,078 |
| 2021-12-30 | 188.00 | 188.00 | 177.00 | 178.40 | 177.51 | 182,786 |
| 2021-12-29 | 188.00 | 188.90 | 179.00 | 180.90 | 180.00 | 82,543 |
| 2021-12-28 | 185.00 | 187.10 | 182.80 | 184.40 | 183.48 | 108,252 |
| 2021-12-24 | 181.50 | 188.20 | 180.80 | 184.50 | 183.58 | 480,991 |
| 2021-12-23 | 183.70 | 183.70 | 178.00 | 181.50 | 180.59 | 253,356 |
| 2021-12-22 | 184.10 | 185.40 | 181.20 | 182.00 | 181.09 | 310,706 |
| 2021-12-21 | 173.40 | 176.40 | 171.00 | 175.00 | 174.13 | 350,292 |
| 2021-12-20 | 175.40 | 176.80 | 172.80 | 173.40 | 172.53 | 229,722 |
| 2021-12-17 | 175.10 | 176.90 | 172.10 | 173.60 | 172.73 | 798,998 |
| 2021-12-16 | 192.10 | 194.30 | 188.70 | 194.00 | 193.03 | 234,998 |
| 2021-12-15 | 195.00 | 198.40 | 189.30 | 190.70 | 189.75 | 266,926 |
| 2021-12-14 | 199.00 | 199.00 | 192.70 | 192.80 | 191.84 | 342,457 |
| 2021-12-13 | 205.40 | 207.60 | 203.20 | 205.20 | 204.18 | 195,611 |
| 2021-12-10 | 204.80 | 206.80 | 202.00 | 205.40 | 204.37 | 195,397 |
| 2021-12-09 | 212.80 | 214.80 | 209.80 | 212.00 | 210.94 | 398,186 |
| 2021-12-08 | 220.00 | 221.80 | 212.60 | 212.60 | 211.54 | 232,969 |
| 2021-12-07 | 204.20 | 212.40 | 202.00 | 212.40 | 211.34 | 507,570 |
| 2021-12-06 | 203.80 | 203.80 | 193.90 | 193.90 | 192.93 | 1,040,262 |
| 2021-12-03 | 223.60 | 226.80 | 222.00 | 223.40 | 222.28 | 301,200 |
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.