Trip.com Group Limited (HKG:9961)
Hong Kong · Delayed Price · Currency is HKD 471.00
-11.00 (-2.28%)
Aug 11, 2025, 4:08 PM HKT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 472.00 | 474.60 | 464.00 | 471.00 | 471.00 | -2.28% | 4,216,678 |
| Aug 8, 2025 | 490.60 | 490.60 | 480.20 | 482.00 | 482.00 | -2.27% | 1,460,699 |
| Aug 7, 2025 | 490.00 | 494.60 | 486.40 | 493.20 | 493.20 | 2.03% | 1,893,302 |
| Aug 6, 2025 | 482.20 | 486.80 | 480.00 | 483.40 | 483.40 | -1.15% | 1,799,160 |
| Aug 5, 2025 | 489.00 | 491.00 | 484.60 | 489.00 | 489.00 | 0.91% | 1,379,868 |
| Aug 4, 2025 | 482.00 | 486.20 | 478.20 | 484.60 | 484.60 | -0.04% | 1,615,094 |
| Aug 1, 2025 | 485.00 | 489.20 | 483.40 | 484.80 | 484.80 | -1.46% | 2,246,571 |
| Jul 31, 2025 | 491.00 | 497.60 | 486.00 | 492.00 | 492.00 | -0.36% | 1,379,029 |
| Jul 30, 2025 | 497.60 | 505.00 | 493.00 | 493.80 | 493.80 | -0.76% | 1,558,688 |
| Jul 29, 2025 | 498.00 | 498.20 | 489.60 | 497.60 | 497.60 | -0.48% | 1,168,739 |
| Jul 28, 2025 | 507.50 | 508.00 | 498.00 | 500.00 | 500.00 | -0.70% | 1,031,049 |
| Jul 25, 2025 | 504.50 | 512.50 | 501.50 | 503.50 | 503.50 | -0.59% | 1,158,958 |
| Jul 24, 2025 | 502.50 | 511.00 | 502.50 | 506.50 | 506.50 | 0.50% | 1,303,525 |
| Jul 23, 2025 | 505.50 | 506.00 | 497.20 | 504.00 | 504.00 | 1.25% | 1,595,079 |
| Jul 22, 2025 | 498.80 | 499.20 | 494.00 | 497.80 | 497.80 | - | 1,000,204 |
| Jul 21, 2025 | 501.00 | 506.00 | 495.20 | 497.80 | 497.80 | -0.04% | 1,244,556 |
| Jul 18, 2025 | 493.80 | 498.00 | 489.60 | 498.00 | 498.00 | 0.85% | 1,883,671 |
| Jul 17, 2025 | 498.20 | 504.50 | 492.40 | 493.80 | 493.80 | -0.88% | 1,469,040 |
| Jul 16, 2025 | 491.40 | 513.50 | 491.40 | 498.20 | 498.20 | 1.59% | 3,186,259 |
| Jul 15, 2025 | 488.00 | 493.80 | 483.60 | 490.40 | 490.40 | 0.29% | 1,845,313 |
| Jul 14, 2025 | 488.20 | 490.80 | 481.00 | 489.00 | 489.00 | 0.16% | 1,392,433 |
| Jul 11, 2025 | 479.80 | 499.80 | 479.80 | 488.20 | 488.20 | 0.70% | 2,727,573 |
| Jul 10, 2025 | 477.40 | 488.00 | 475.80 | 484.80 | 484.80 | 1.30% | 2,063,590 |
| Jul 9, 2025 | 477.60 | 484.00 | 472.80 | 478.60 | 478.60 | 0.13% | 1,895,170 |
| Jul 8, 2025 | 478.40 | 480.00 | 472.00 | 478.00 | 478.00 | 0.59% | 2,575,911 |
| Jul 7, 2025 | 466.00 | 477.60 | 462.60 | 475.20 | 475.20 | 1.97% | 2,384,048 |
| Jul 4, 2025 | 457.00 | 469.00 | 455.00 | 466.00 | 466.00 | 1.66% | 1,864,277 |
| Jul 3, 2025 | 465.00 | 467.00 | 454.60 | 458.40 | 458.40 | -0.78% | 1,910,468 |
| Jul 2, 2025 | 460.80 | 466.20 | 459.80 | 462.00 | 462.00 | 1.32% | 2,228,986 |
| Jun 30, 2025 | 460.00 | 464.60 | 454.60 | 456.00 | 456.00 | -0.70% | 1,724,727 |
| Jun 27, 2025 | 462.60 | 463.00 | 456.00 | 459.20 | 459.20 | -1.03% | 1,406,423 |
| Jun 26, 2025 | 463.00 | 468.00 | 461.80 | 464.00 | 464.00 | 1.09% | 3,335,972 |
| Jun 25, 2025 | 457.40 | 462.60 | 455.80 | 459.00 | 459.00 | 1.10% | 2,699,884 |
| Jun 24, 2025 | 449.40 | 457.20 | 449.40 | 454.00 | 454.00 | 1.89% | 2,304,384 |
| Jun 23, 2025 | 438.00 | 445.60 | 434.20 | 445.60 | 445.60 | -0.18% | 2,818,712 |
| Jun 20, 2025 | 444.60 | 446.80 | 441.80 | 446.40 | 446.40 | 0.40% | 3,683,044 |
| Jun 19, 2025 | 452.60 | 452.60 | 442.00 | 444.60 | 444.60 | -4.02% | 5,499,883 |
| Jun 18, 2025 | 473.00 | 476.60 | 457.00 | 463.20 | 463.20 | -3.50% | 4,102,815 |
| Jun 17, 2025 | 478.00 | 480.00 | 473.00 | 480.00 | 480.00 | 1.31% | 1,898,217 |
| Jun 16, 2025 | 467.40 | 476.20 | 466.00 | 473.80 | 473.80 | 1.07% | 1,768,262 |
| Jun 13, 2025 | 472.80 | 478.20 | 465.00 | 468.80 | 468.80 | -2.74% | 4,934,657 |
| Jun 12, 2025 | 480.00 | 488.20 | 479.80 | 482.00 | 482.00 | -1.07% | 1,668,807 |
| Jun 11, 2025 | 486.20 | 489.60 | 481.40 | 487.20 | 487.20 | -0.16% | 2,037,831 |
| Jun 10, 2025 | 497.00 | 497.00 | 484.40 | 488.00 | 488.00 | -0.33% | 2,483,104 |
| Jun 9, 2025 | 474.00 | 489.60 | 474.00 | 489.60 | 489.60 | 4.88% | 4,742,418 |
| Jun 6, 2025 | 484.00 | 485.80 | 464.60 | 466.80 | 466.80 | -3.31% | 5,599,388 |
| Jun 5, 2025 | 485.60 | 486.40 | 480.20 | 482.80 | 482.80 | -0.58% | 2,768,992 |
| Jun 4, 2025 | 495.40 | 495.40 | 481.00 | 485.60 | 485.60 | -3.94% | 3,832,888 |
| Jun 3, 2025 | 501.00 | 508.00 | 498.60 | 505.50 | 505.50 | 1.83% | 1,628,393 |
| Jun 2, 2025 | 491.80 | 497.40 | 488.00 | 496.40 | 496.40 | 0.49% | 2,154,285 |