Trip.com Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 312.00 | 312.00 | 305.00 | 306.40 | 306.40 | 3,087,656 |
| 2026-10-21 | 319.00 | 319.00 | 311.40 | 312.80 | 312.80 | 1,853,063 |
| 2026-10-20 | 309.60 | 316.40 | 309.60 | 315.40 | 315.40 | 1,536,081 |
| 2026-10-16 | 312.00 | 319.00 | 312.00 | 315.00 | 315.00 | 1,646,473 |
| 2026-10-15 | 307.00 | 310.60 | 306.80 | 309.20 | 309.20 | 1,980,750 |
| 2026-10-14 | 302.80 | 308.20 | 298.40 | 307.00 | 307.00 | 1,538,883 |
| 2026-10-13 | 303.60 | 307.00 | 300.80 | 306.60 | 306.60 | 1,712,769 |
| 2026-10-12 | 305.20 | 306.40 | 302.20 | 303.20 | 303.20 | 792,914 |
| 2026-10-09 | 298.80 | 305.60 | 298.60 | 304.40 | 304.40 | 1,922,874 |
| 2026-10-08 | 301.20 | 303.00 | 294.60 | 296.00 | 296.00 | 1,557,563 |
| 2026-10-07 | 298.20 | 303.00 | 297.60 | 302.80 | 302.80 | 947,537 |
| 2026-10-06 | 303.00 | 306.80 | 298.80 | 301.00 | 301.00 | 1,182,643 |
| 2026-10-05 | 301.80 | 301.80 | 296.60 | 301.60 | 301.60 | 1,145,848 |
| 2026-10-02 | 302.00 | 303.60 | 296.60 | 302.40 | 302.40 | 4,259,550 |
| 2026-09-30 | 305.60 | 311.00 | 304.20 | 308.20 | 308.20 | 2,726,213 |
| 2026-09-29 | 310.80 | 313.00 | 305.00 | 307.00 | 307.00 | 2,669,168 |
| 2026-09-28 | 310.60 | 316.20 | 310.60 | 314.00 | 314.00 | 2,053,191 |
| 2026-09-25 | 311.00 | 311.80 | 306.00 | 309.20 | 309.20 | 2,494,856 |
| 2026-09-24 | 319.00 | 320.00 | 311.40 | 313.40 | 313.40 | 3,572,364 |
| 2026-09-23 | 322.00 | 325.60 | 321.00 | 323.40 | 323.40 | 3,525,159 |
| 2026-09-22 | 321.40 | 323.60 | 317.00 | 323.00 | 323.00 | 3,450,093 |
Page 1 of 1 · 21 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.