Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 219.80 | 222.20 | 216.40 | 222.20 | 221.09 | 241,051 |
| 2021-12-01 | 211.60 | 217.00 | 211.60 | 215.20 | 214.13 | 208,372 |
| 2021-11-30 | 219.00 | 219.00 | 209.20 | 211.00 | 209.95 | 420,640 |
| 2021-11-29 | 217.20 | 218.20 | 211.60 | 213.80 | 212.73 | 905,655 |
| 2021-11-26 | 225.00 | 225.00 | 220.60 | 220.60 | 219.50 | 1,105,107 |
| 2021-11-25 | 226.00 | 228.60 | 225.00 | 226.00 | 224.87 | 586,159 |
| 2021-11-24 | 228.40 | 229.40 | 226.00 | 228.00 | 226.86 | 160,286 |
| 2021-11-23 | 228.00 | 229.80 | 226.20 | 228.40 | 227.26 | 127,108 |
| 2021-11-22 | 234.80 | 235.60 | 228.00 | 228.20 | 227.06 | 150,362 |
| 2021-11-19 | 230.20 | 230.80 | 226.40 | 230.20 | 229.05 | 77,150 |
| 2021-11-18 | 233.00 | 233.00 | 226.00 | 227.40 | 226.26 | 136,269 |
| 2021-11-17 | 244.00 | 244.00 | 230.60 | 233.20 | 232.04 | 543,616 |
| 2021-11-16 | 243.20 | 245.80 | 242.00 | 244.00 | 242.78 | 345,329 |
| 2021-11-15 | 243.00 | 243.20 | 240.00 | 243.20 | 241.99 | 574,006 |
| 2021-11-12 | 240.20 | 244.40 | 240.20 | 242.40 | 241.19 | 72,977 |
| 2021-11-11 | 244.00 | 244.00 | 236.20 | 240.20 | 239.00 | 112,654 |
| 2021-11-10 | 237.00 | 240.20 | 231.20 | 240.20 | 239.00 | 285,123 |
| 2021-11-09 | 242.00 | 249.20 | 242.00 | 245.20 | 243.98 | 1,082,256 |
| 2021-11-08 | 231.80 | 242.60 | 231.80 | 240.20 | 239.00 | 831,750 |
| 2021-11-05 | 229.20 | 230.00 | 224.00 | 224.20 | 223.08 | 133,990 |
| 2021-11-04 | 223.00 | 227.00 | 221.20 | 226.40 | 225.27 | 263,545 |
| 2021-11-03 | 227.60 | 228.20 | 225.00 | 226.40 | 225.27 | 137,942 |
| 2021-11-02 | 226.20 | 231.00 | 225.60 | 226.60 | 225.47 | 967,100 |
| 2021-11-01 | 225.20 | 228.40 | 220.60 | 224.20 | 223.08 | 1,056,864 |
| 2021-10-29 | 228.00 | 228.00 | 223.60 | 225.40 | 224.27 | 150,526 |
| 2021-10-28 | 221.60 | 228.60 | 221.60 | 225.40 | 224.27 | 124,650 |
| 2021-10-27 | 230.00 | 230.00 | 223.60 | 225.20 | 224.08 | 154,309 |
| 2021-10-26 | 232.60 | 232.60 | 226.00 | 227.40 | 226.26 | 666,776 |
| 2021-10-25 | 243.40 | 243.40 | 232.60 | 232.60 | 231.44 | 257,535 |
| 2021-10-22 | 246.00 | 246.00 | 240.20 | 243.40 | 242.18 | 156,683 |
| 2021-10-21 | 249.60 | 249.60 | 239.80 | 241.00 | 239.80 | 935,560 |
| 2021-10-20 | 246.00 | 249.00 | 242.00 | 245.20 | 243.98 | 525,855 |
| 2021-10-19 | 249.00 | 250.60 | 242.80 | 243.60 | 242.38 | 834,621 |
| 2021-10-18 | 258.00 | 258.00 | 251.00 | 253.80 | 252.53 | 197,651 |
← NewerPage 21 of 21 · 1,234 trading days
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.