Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1.710 | 1.740 | 1.690 | 1.720 | 1.720 | 6,099,547 |
| 2026-05-04 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-05-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-04-30 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 5,729,549 |
| 2026-04-29 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 9,918,032 |
| 2026-04-28 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 2,696,679 |
| 2026-04-27 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 3,612,981 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-14 | 0.0101 SGD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.