Trip.com Group Limited (HKG:9961)
Hong Kong · Delayed Price · Currency is HKD 480.40
+10.00 (2.13%)
At close: Jan 20, 2026
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 457.00 | 468.00 | 455.60 | 466.20 | 466.20 | 1.35% | 11,933,210 |
| Jan 15, 2026 | 484.20 | 484.20 | 446.00 | 460.00 | 460.00 | -19.23% | 34,164,640 |
| Jan 14, 2026 | 590.50 | 592.50 | 569.50 | 569.50 | 569.50 | -6.49% | 5,384,167 |
| Jan 13, 2026 | 607.00 | 613.00 | 604.50 | 609.00 | 609.00 | 0.33% | 1,918,047 |
| Jan 12, 2026 | 596.50 | 607.50 | 588.00 | 607.00 | 607.00 | 1.76% | 1,587,216 |
| Jan 9, 2026 | 601.50 | 602.50 | 593.50 | 596.50 | 596.50 | -0.83% | 1,393,121 |
| Jan 8, 2026 | 600.00 | 602.00 | 595.00 | 601.50 | 601.50 | 0.25% | 1,498,470 |
| Jan 7, 2026 | 591.50 | 600.00 | 588.50 | 600.00 | 600.00 | 0.17% | 1,739,510 |
| Jan 6, 2026 | 586.50 | 602.00 | 582.00 | 599.00 | 599.00 | 3.90% | 3,035,291 |
| Jan 5, 2026 | 574.50 | 583.00 | 569.00 | 576.50 | 576.50 | -1.11% | 1,619,887 |
| Jan 2, 2026 | 568.50 | 583.00 | 564.50 | 583.00 | 583.00 | 5.23% | 1,864,359 |
| Dec 31, 2025 | 559.50 | 561.00 | 552.00 | 554.00 | 554.00 | -2.98% | 1,069,076 |
| Dec 30, 2025 | 561.00 | 572.50 | 560.00 | 571.00 | 571.00 | 2.06% | 937,806 |
| Dec 29, 2025 | 565.50 | 575.00 | 559.50 | 559.50 | 559.50 | -0.71% | 993,211 |
| Dec 24, 2025 | 568.00 | 570.00 | 562.00 | 563.50 | 563.50 | -0.79% | 581,326 |
| Dec 23, 2025 | 575.00 | 577.00 | 565.00 | 568.00 | 568.00 | -1.22% | 851,646 |
| Dec 22, 2025 | 556.50 | 575.50 | 556.50 | 575.00 | 575.00 | 2.68% | 2,019,858 |
| Dec 19, 2025 | 558.00 | 560.50 | 548.50 | 560.00 | 560.00 | 0.27% | 3,826,017 |
| Dec 18, 2025 | 563.50 | 563.50 | 554.00 | 558.50 | 558.50 | -0.80% | 2,085,683 |
| Dec 17, 2025 | 554.50 | 567.00 | 552.50 | 563.00 | 563.00 | 2.09% | 2,180,558 |
| Dec 16, 2025 | 554.00 | 561.00 | 547.50 | 551.50 | 551.50 | -0.45% | 1,657,414 |
| Dec 15, 2025 | 550.00 | 562.00 | 549.00 | 554.00 | 554.00 | 0.73% | 1,556,933 |
| Dec 12, 2025 | 549.00 | 551.00 | 543.50 | 550.00 | 550.00 | 1.57% | 1,908,886 |
| Dec 11, 2025 | 550.00 | 550.00 | 536.50 | 541.50 | 541.50 | -1.10% | 834,667 |
| Dec 10, 2025 | 543.00 | 548.00 | 539.00 | 547.50 | 547.50 | 1.48% | 1,596,121 |
| Dec 9, 2025 | 544.50 | 547.00 | 538.00 | 539.50 | 539.50 | -0.92% | 1,411,060 |
| Dec 8, 2025 | 552.00 | 554.00 | 543.50 | 544.50 | 544.50 | -1.80% | 3,150,882 |
| Dec 5, 2025 | 552.50 | 556.00 | 543.00 | 554.50 | 554.50 | -0.27% | 3,205,858 |
| Dec 4, 2025 | 552.00 | 558.50 | 547.00 | 556.00 | 556.00 | 3.93% | 2,154,602 |
| Dec 3, 2025 | 542.00 | 544.00 | 534.00 | 535.00 | 535.00 | -1.47% | 1,693,687 |
| Dec 2, 2025 | 546.50 | 547.00 | 538.00 | 543.00 | 543.00 | -0.18% | 1,086,497 |
| Dec 1, 2025 | 535.00 | 545.00 | 535.00 | 544.00 | 544.00 | 1.68% | 1,609,910 |
| Nov 28, 2025 | 533.00 | 536.50 | 531.50 | 535.00 | 535.00 | -0.09% | 1,192,582 |
| Nov 27, 2025 | 538.00 | 540.00 | 532.00 | 535.50 | 535.50 | -0.46% | 1,900,884 |
| Nov 26, 2025 | 548.50 | 550.50 | 537.00 | 538.00 | 538.00 | -1.56% | 2,417,127 |
| Nov 25, 2025 | 544.00 | 556.00 | 540.00 | 546.50 | 546.50 | 0.83% | 2,426,256 |
| Nov 24, 2025 | 539.50 | 546.50 | 538.50 | 542.00 | 542.00 | 0.84% | 3,006,417 |
| Nov 21, 2025 | 540.00 | 543.50 | 532.50 | 537.50 | 537.50 | -2.98% | 2,726,548 |
| Nov 20, 2025 | 572.50 | 573.50 | 549.50 | 554.00 | 554.00 | -3.57% | 2,005,346 |
| Nov 19, 2025 | 568.00 | 579.50 | 563.50 | 574.50 | 574.50 | 1.77% | 1,774,113 |
| Nov 18, 2025 | 564.00 | 577.00 | 558.50 | 564.50 | 564.50 | 1.62% | 2,837,436 |
| Nov 17, 2025 | 550.00 | 558.50 | 541.50 | 555.50 | 555.50 | -3.56% | 3,189,757 |
| Nov 14, 2025 | 576.00 | 581.50 | 574.00 | 576.00 | 576.00 | -0.60% | 1,639,960 |
| 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% | 1,326,767 |
| Nov 11, 2025 | 570.00 | 573.50 | 562.50 | 567.50 | 567.50 | 1.07% | 1,458,575 |
| 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% | 1,156,593 |
| Nov 6, 2025 | 543.50 | 556.50 | 541.50 | 555.50 | 555.50 | 2.68% | 1,243,214 |
| Nov 5, 2025 | 540.00 | 543.50 | 533.00 | 541.00 | 541.00 | -1.37% | 1,584,512 |