Trip.com Group Limited (HKG:9961)
Hong Kong · Delayed Price · Currency is HKD 322.80
-6.00 (-1.82%)
Jul 9, 2026, 4:08 PM HKT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 319.00 | 330.00 | 318.60 | 328.80 | 328.80 | 2.94% | 3,457,341 |
| Jul 7, 2026 | 317.80 | 326.20 | 317.80 | 319.40 | 319.40 | -1.84% | 2,748,598 |
| Jul 6, 2026 | 322.20 | 327.00 | 317.00 | 325.40 | 325.40 | 0.37% | 2,669,283 |
| Jul 3, 2026 | 328.00 | 329.80 | 323.60 | 324.20 | 324.20 | 2.14% | 2,512,253 |
| Jul 2, 2026 | 320.60 | 324.40 | 315.80 | 317.40 | 317.40 | 1.86% | 4,527,721 |
| Jun 30, 2026 | 315.20 | 316.00 | 307.00 | 311.60 | 311.60 | -3.59% | 4,077,451 |
| Jun 29, 2026 | 318.80 | 328.40 | 314.40 | 323.20 | 323.20 | 5.90% | 4,942,375 |
| Jun 26, 2026 | 309.60 | 315.20 | 299.20 | 305.20 | 305.20 | -3.11% | 5,589,662 |
| Jun 25, 2026 | 340.00 | 340.00 | 308.80 | 315.00 | 315.00 | -10.92% | 9,931,763 |
| Jun 24, 2026 | 355.60 | 357.40 | 349.00 | 353.60 | 353.60 | 1.61% | 2,544,322 |
| Jun 23, 2026 | 361.80 | 364.00 | 347.60 | 348.00 | 348.00 | -1.42% | 3,902,535 |
| Jun 22, 2026 | 356.00 | 356.40 | 342.00 | 353.00 | 353.00 | -1.67% | 2,314,926 |
| Jun 18, 2026 | 362.80 | 366.60 | 356.60 | 359.00 | 359.00 | -2.29% | 2,850,045 |
| Jun 17, 2026 | 363.80 | 369.80 | 361.40 | 367.40 | 367.40 | 0.55% | 1,741,722 |
| Jun 16, 2026 | 367.40 | 371.00 | 364.00 | 365.40 | 365.40 | -0.98% | 1,073,619 |
| Jun 15, 2026 | 373.60 | 375.40 | 366.20 | 369.00 | 369.00 | -0.54% | 2,303,013 |
| Jun 12, 2026 | 369.40 | 375.80 | 365.80 | 371.00 | 371.00 | 0.82% | 2,124,045 |
| Jun 11, 2026 | 377.00 | 379.20 | 364.80 | 368.00 | 368.00 | -2.49% | 1,659,266 |
| Jun 10, 2026 | 368.00 | 381.00 | 365.60 | 377.40 | 377.40 | 2.44% | 2,072,627 |
| Jun 9, 2026 | 367.80 | 374.00 | 367.60 | 368.40 | 368.40 | -0.97% | 1,418,295 |
| Jun 8, 2026 | 366.60 | 374.00 | 365.80 | 372.00 | 372.00 | 0.70% | 2,945,018 |
| Jun 5, 2026 | 380.00 | 380.60 | 368.60 | 369.40 | 369.40 | -1.39% | 2,307,650 |
| Jun 4, 2026 | 372.60 | 379.80 | 372.60 | 374.60 | 374.60 | -0.79% | 1,353,017 |
| Jun 3, 2026 | 380.20 | 380.80 | 372.00 | 377.60 | 377.60 | -2.98% | 2,273,732 |
| Jun 2, 2026 | 379.60 | 390.00 | 377.00 | 389.20 | 389.20 | 3.07% | 2,414,190 |
| Jun 1, 2026 | 372.00 | 378.40 | 369.40 | 377.60 | 377.60 | 2.39% | 1,772,155 |
| May 29, 2026 | 367.80 | 374.60 | 366.40 | 368.80 | 368.80 | 1.26% | 4,544,999 |
| May 28, 2026 | 372.20 | 372.20 | 360.00 | 364.20 | 364.20 | -1.46% | 2,303,011 |
| May 27, 2026 | 370.40 | 373.80 | 368.20 | 369.60 | 369.60 | 1.04% | 2,117,788 |
| May 26, 2026 | 365.00 | 368.00 | 359.80 | 365.80 | 365.80 | -0.44% | 2,161,200 |
| May 22, 2026 | 376.00 | 376.80 | 364.60 | 367.40 | 367.40 | -1.97% | 2,786,629 |
| May 21, 2026 | 384.20 | 384.20 | 374.80 | 374.80 | 374.80 | -1.47% | 1,751,045 |
| May 20, 2026 | 382.60 | 382.80 | 377.00 | 380.40 | 380.40 | -2.11% | 1,825,440 |
| May 19, 2026 | 386.60 | 391.20 | 385.20 | 388.60 | 388.60 | 1.15% | 1,559,070 |
| May 18, 2026 | 385.40 | 386.40 | 380.00 | 384.20 | 384.20 | -1.28% | 3,139,910 |
| May 15, 2026 | 396.00 | 396.80 | 385.40 | 389.20 | 389.20 | -2.11% | 2,296,485 |
| May 14, 2026 | 411.60 | 411.80 | 397.20 | 397.60 | 397.60 | -1.88% | 2,030,531 |
| May 13, 2026 | 406.00 | 406.00 | 401.00 | 405.20 | 405.20 | 0.70% | 1,958,473 |
| May 12, 2026 | 406.00 | 406.60 | 400.20 | 402.40 | 402.40 | 0.55% | 2,297,196 |
| May 11, 2026 | 411.20 | 414.20 | 400.00 | 400.20 | 400.20 | -4.03% | 2,719,650 |
| May 8, 2026 | 416.00 | 420.40 | 415.80 | 417.00 | 417.00 | -0.81% | 1,378,224 |
| May 7, 2026 | 423.80 | 425.00 | 420.40 | 420.40 | 420.40 | 3.09% | 1,885,315 |
| May 6, 2026 | 413.00 | 414.80 | 406.40 | 407.80 | 407.80 | -0.68% | 1,629,816 |
| May 5, 2026 | 413.60 | 413.60 | 403.00 | 410.60 | 410.60 | -1.53% | 2,418,677 |
| May 4, 2026 | 424.00 | 424.80 | 415.20 | 417.00 | 417.00 | -0.19% | 2,852,708 |
| Apr 30, 2026 | 415.20 | 419.60 | 414.40 | 417.80 | 417.80 | 0.14% | 1,993,044 |
| Apr 29, 2026 | 412.80 | 418.60 | 412.80 | 417.20 | 417.20 | 1.07% | 2,390,819 |
| Apr 28, 2026 | 411.20 | 416.80 | 408.80 | 412.80 | 412.80 | 0.78% | 1,913,840 |
| Apr 27, 2026 | 410.80 | 414.80 | 406.00 | 409.60 | 409.60 | -1.25% | 2,517,908 |
| Apr 24, 2026 | 415.80 | 417.00 | 411.20 | 414.80 | 414.80 | -0.24% | 1,440,292 |