Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 522.50 | 528.50 | 513.50 | 525.00 | 522.38 | 2,523,334 |
| 2024-11-06 | 532.00 | 541.00 | 519.00 | 525.50 | 522.88 | 2,461,094 |
| 2024-11-05 | 518.50 | 537.50 | 516.00 | 536.50 | 533.82 | 1,815,751 |
| 2024-11-04 | 516.00 | 527.00 | 510.50 | 521.00 | 518.40 | 1,996,438 |
| 2024-11-01 | 504.50 | 507.00 | 496.00 | 497.20 | 494.72 | 880,223 |
| 2024-10-31 | 503.00 | 515.00 | 499.40 | 501.00 | 498.50 | 1,654,277 |
| 2024-10-30 | 499.60 | 504.50 | 490.40 | 495.20 | 492.73 | 1,328,388 |
| 2024-10-29 | 499.00 | 511.50 | 499.00 | 503.00 | 500.49 | 2,072,994 |
| 2024-10-28 | 483.80 | 489.20 | 481.00 | 488.20 | 485.76 | 1,234,636 |
| 2024-10-25 | 482.60 | 488.00 | 480.00 | 483.40 | 480.99 | 1,259,649 |
| 2024-10-24 | 479.60 | 488.40 | 476.80 | 481.00 | 478.60 | 1,891,693 |
| 2024-10-23 | 464.80 | 484.40 | 464.00 | 479.60 | 477.21 | 2,114,599 |
| 2024-10-22 | 466.00 | 472.80 | 465.20 | 469.40 | 467.06 | 1,456,526 |
| 2024-10-21 | 475.00 | 480.60 | 462.80 | 467.60 | 465.27 | 1,999,380 |
| 2024-10-18 | 453.40 | 491.20 | 453.00 | 485.20 | 482.78 | 3,817,695 |
| 2024-10-17 | 462.20 | 470.80 | 449.20 | 453.40 | 451.14 | 1,321,685 |
| 2024-10-16 | 455.00 | 463.80 | 450.20 | 457.60 | 455.32 | 3,198,954 |
| 2024-10-15 | 500.50 | 500.50 | 460.60 | 466.40 | 464.07 | 2,389,592 |
| 2024-10-14 | 503.00 | 506.50 | 481.40 | 500.50 | 498.00 | 2,939,671 |
| 2024-10-10 | 490.00 | 511.50 | 487.00 | 505.50 | 502.98 | 4,826,452 |
| 2024-10-09 | 479.80 | 482.40 | 447.20 | 466.00 | 463.67 | 5,020,864 |
| 2024-10-08 | 513.50 | 514.50 | 456.80 | 483.00 | 480.59 | 7,780,491 |
| 2024-10-07 | 543.00 | 548.50 | 529.50 | 540.00 | 537.30 | 3,644,264 |
| 2024-10-04 | 506.50 | 545.50 | 500.00 | 543.00 | 540.29 | 6,494,974 |
| 2024-10-03 | 514.00 | 519.50 | 484.40 | 507.50 | 504.97 | 5,770,852 |
| 2024-10-02 | 489.20 | 534.00 | 489.20 | 514.50 | 511.93 | 6,640,214 |
| 2024-09-30 | 491.80 | 501.00 | 472.00 | 491.00 | 488.55 | 6,906,781 |
| 2024-09-27 | 437.60 | 494.20 | 436.40 | 474.00 | 471.63 | 9,620,695 |
| 2024-09-26 | 401.60 | 423.20 | 399.20 | 421.00 | 418.90 | 6,891,383 |
| 2024-09-25 | 408.00 | 408.20 | 396.20 | 399.00 | 397.01 | 4,850,488 |
| 2024-09-24 | 390.00 | 401.60 | 385.20 | 400.20 | 398.20 | 2,583,325 |
| 2024-09-23 | 381.60 | 389.60 | 379.40 | 384.40 | 382.48 | 1,890,606 |
| 2024-09-20 | 373.40 | 385.80 | 368.60 | 381.60 | 379.69 | 4,427,118 |
| 2024-09-19 | 365.60 | 378.00 | 360.80 | 374.00 | 372.13 | 1,961,377 |
| 2024-09-17 | 368.00 | 370.80 | 364.80 | 368.00 | 366.16 | 933,532 |
| 2024-09-16 | 365.00 | 372.20 | 363.20 | 371.80 | 369.94 | 966,819 |
| 2024-09-13 | 368.20 | 372.60 | 368.20 | 369.60 | 367.75 | 1,214,354 |
| 2024-09-12 | 370.40 | 370.40 | 364.00 | 368.20 | 366.36 | 1,410,025 |
| 2024-09-11 | 370.40 | 372.40 | 366.40 | 370.40 | 368.55 | 956,454 |
| 2024-09-10 | 368.00 | 372.00 | 364.80 | 370.40 | 368.55 | 1,203,494 |
| 2024-09-09 | 369.60 | 374.20 | 366.60 | 368.60 | 366.76 | 1,633,892 |
| 2024-09-05 | 370.40 | 374.60 | 368.60 | 373.60 | 371.73 | 1,542,625 |
| 2024-09-04 | 374.00 | 380.00 | 371.80 | 373.60 | 371.73 | 1,591,712 |
| 2024-09-03 | 370.00 | 373.60 | 368.60 | 369.00 | 367.16 | 819,664 |
| 2024-09-02 | 370.20 | 373.20 | 366.40 | 371.20 | 369.35 | 1,161,177 |
| 2024-08-30 | 367.00 | 378.40 | 365.80 | 370.20 | 368.35 | 3,268,397 |
| 2024-08-29 | 364.00 | 368.80 | 359.60 | 367.00 | 365.17 | 2,249,092 |
| 2024-08-28 | 363.00 | 365.60 | 358.80 | 364.40 | 362.58 | 3,298,599 |
| 2024-08-27 | 345.00 | 374.80 | 345.00 | 366.40 | 364.57 | 3,995,974 |
| 2024-08-26 | 331.20 | 336.00 | 330.00 | 336.00 | 334.32 | 1,164,379 |
| 2024-08-23 | 333.60 | 335.80 | 329.40 | 331.20 | 329.55 | 1,290,849 |
| 2024-08-22 | 334.00 | 340.40 | 332.40 | 339.60 | 337.90 | 2,131,986 |
| 2024-08-21 | 324.20 | 331.20 | 321.80 | 330.80 | 329.15 | 1,298,665 |
| 2024-08-20 | 332.80 | 333.40 | 327.20 | 330.40 | 328.75 | 944,976 |
| 2024-08-19 | 335.20 | 336.80 | 331.40 | 332.00 | 330.34 | 871,381 |
| 2024-08-16 | 328.40 | 334.60 | 326.00 | 334.20 | 332.53 | 1,336,395 |
| 2024-08-15 | 322.40 | 329.60 | 320.40 | 322.60 | 320.99 | 1,305,654 |
| 2024-08-14 | 332.60 | 332.60 | 323.40 | 325.60 | 323.97 | 2,128,351 |
| 2024-08-13 | 330.80 | 332.60 | 327.40 | 331.80 | 330.14 | 1,256,289 |
| 2024-08-12 | 328.40 | 336.00 | 325.80 | 330.80 | 329.15 | 1,198,293 |
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.