Trip.com Group Limited (HKG:9961)
Hong Kong · Delayed Price · Currency is HKD 576.00
-3.50 (-0.60%)
Nov 14, 2025, 4:08 PM HKT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 576.00 | 581.50 | 574.00 | 576.00 | 576.00 | -0.60% | 1,642,960 |
| Nov 13, 2025 | 578.50 | 581.50 | 570.50 | 579.50 | 579.50 | 1.13% | 1,150,859 |
| Nov 12, 2025 | 575.50 | 582.50 | 572.00 | 573.00 | 573.00 | 0.97% | 1,326,867 |
| Nov 11, 2025 | 570.00 | 573.50 | 562.50 | 567.50 | 567.50 | 1.07% | 1,458,625 |
| Nov 10, 2025 | 546.50 | 562.50 | 545.00 | 561.50 | 561.50 | 2.74% | 1,707,258 |
| Nov 7, 2025 | 546.50 | 551.50 | 544.50 | 546.50 | 546.50 | -1.62% | 1,160,093 |
| Nov 6, 2025 | 543.50 | 556.50 | 541.50 | 555.50 | 555.50 | 2.68% | 1,244,314 |
| Nov 5, 2025 | 540.00 | 543.50 | 533.00 | 541.00 | 541.00 | -1.37% | 1,584,512 |
| Nov 4, 2025 | 553.00 | 559.00 | 548.00 | 548.50 | 548.50 | -0.81% | 1,613,745 |
| Nov 3, 2025 | 552.00 | 556.50 | 547.50 | 553.00 | 553.00 | 1.75% | 1,028,579 |
| Oct 31, 2025 | 553.00 | 556.00 | 543.50 | 543.50 | 543.50 | -1.18% | 1,634,676 |
| Oct 30, 2025 | 545.50 | 558.00 | 544.50 | 550.00 | 550.00 | -3.17% | 3,480,449 |
| Oct 28, 2025 | 568.00 | 570.00 | 564.50 | 568.00 | 568.00 | 0.09% | 1,342,602 |
| Oct 27, 2025 | 577.00 | 577.50 | 562.50 | 567.50 | 567.50 | 0.62% | 1,328,164 |
| Oct 24, 2025 | 556.50 | 565.00 | 556.50 | 564.00 | 564.00 | 3.11% | 1,601,969 |
| Oct 23, 2025 | 546.00 | 549.00 | 537.00 | 547.00 | 547.00 | -0.09% | 2,250,680 |
| Oct 22, 2025 | 552.00 | 556.00 | 546.00 | 547.50 | 547.50 | -1.35% | 1,260,819 |
| Oct 21, 2025 | 555.00 | 560.50 | 552.50 | 555.00 | 555.00 | 1.00% | 1,187,833 |
| Oct 20, 2025 | 560.00 | 560.00 | 544.50 | 549.50 | 549.50 | 3.29% | 1,483,016 |
| Oct 17, 2025 | 547.50 | 547.50 | 530.00 | 532.00 | 532.00 | -2.56% | 1,636,772 |
| Oct 16, 2025 | 549.50 | 553.50 | 544.00 | 546.00 | 546.00 | -0.09% | 1,361,762 |
| Oct 15, 2025 | 550.00 | 550.50 | 539.00 | 546.50 | 546.50 | 0.83% | 2,210,173 |
| Oct 14, 2025 | 554.00 | 557.00 | 539.50 | 542.00 | 542.00 | -2.78% | 2,354,909 |
| Oct 13, 2025 | 571.50 | 571.50 | 539.50 | 557.50 | 557.50 | -2.02% | 2,896,600 |
| Oct 10, 2025 | 558.00 | 573.50 | 554.50 | 569.00 | 569.00 | 1.43% | 2,793,876 |
| Oct 9, 2025 | 560.00 | 565.00 | 552.50 | 561.00 | 561.00 | 1.81% | 2,749,150 |
| Oct 8, 2025 | 563.00 | 564.00 | 548.00 | 551.00 | 551.00 | -1.96% | 2,793,832 |
| Oct 6, 2025 | 570.50 | 578.00 | 559.50 | 562.00 | 562.00 | -2.18% | 1,668,736 |
| Oct 3, 2025 | 583.00 | 585.50 | 572.00 | 574.50 | 574.50 | -1.88% | 1,434,277 |
| Oct 2, 2025 | 585.50 | 590.00 | 576.00 | 585.50 | 585.50 | -1.76% | 2,507,033 |
| Sep 30, 2025 | 591.50 | 599.00 | 588.50 | 596.00 | 596.00 | -0.33% | 1,659,681 |
| Sep 29, 2025 | 594.00 | 602.00 | 594.00 | 598.00 | 598.00 | 2.66% | 1,367,623 |
| Sep 26, 2025 | 589.50 | 591.50 | 580.00 | 582.50 | 582.50 | -2.67% | 1,604,495 |
| Sep 25, 2025 | 595.00 | 601.50 | 594.50 | 598.50 | 598.50 | -1.07% | 1,461,115 |
| Sep 24, 2025 | 594.00 | 607.00 | 591.00 | 605.00 | 605.00 | 1.51% | 1,498,212 |
| Sep 23, 2025 | 604.00 | 608.50 | 594.00 | 596.00 | 596.00 | -0.33% | 1,666,605 |
| Sep 22, 2025 | 606.50 | 608.00 | 594.50 | 598.00 | 598.00 | -1.40% | 1,573,987 |
| Sep 19, 2025 | 609.50 | 613.00 | 603.50 | 606.50 | 606.50 | 1.34% | 2,507,056 |
| Sep 18, 2025 | 601.00 | 612.50 | 595.00 | 598.50 | 598.50 | -1.40% | 3,108,982 |
| Sep 17, 2025 | 600.00 | 610.00 | 590.50 | 607.00 | 607.00 | 1.59% | 2,293,572 |
| Sep 16, 2025 | 578.00 | 600.50 | 576.50 | 597.50 | 597.50 | 4.09% | 2,858,656 |
| Sep 15, 2025 | 577.50 | 584.00 | 569.50 | 574.00 | 574.00 | -0.61% | 1,533,100 |
| Sep 12, 2025 | 575.50 | 582.00 | 573.00 | 577.50 | 577.50 | 0.61% | 1,679,080 |
| Sep 11, 2025 | 571.50 | 579.50 | 567.50 | 574.00 | 574.00 | 0.70% | 1,945,735 |
| Sep 10, 2025 | 565.50 | 579.50 | 562.50 | 570.00 | 570.00 | 1.69% | 1,872,301 |
| Sep 9, 2025 | 568.50 | 573.50 | 556.50 | 560.50 | 560.50 | -2.01% | 2,167,939 |
| Sep 8, 2025 | 572.00 | 573.50 | 564.00 | 572.00 | 572.00 | - | 1,919,418 |
| Sep 5, 2025 | 569.50 | 572.50 | 562.00 | 572.00 | 572.00 | 1.78% | 2,545,478 |
| Sep 4, 2025 | 560.00 | 569.00 | 559.00 | 562.00 | 562.00 | 0.72% | 2,541,043 |
| Sep 3, 2025 | 563.00 | 565.50 | 555.00 | 558.00 | 558.00 | -2.02% | 2,222,039 |