Trip.com Group Limited (HKG:9961)
Hong Kong · Delayed Price · Currency is HKD 314.80
+8.40 (2.74%)
Oct 23, 2026, 4:08 PM HKT
Trip.com Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 310.00 | 316.40 | 308.80 | 314.80 | 314.80 | 2.74% | 2,336,129 |
| Oct 22, 2026 | 312.00 | 312.00 | 305.00 | 306.40 | 306.40 | -2.05% | 3,087,656 |
| Oct 21, 2026 | 319.00 | 319.00 | 311.40 | 312.80 | 312.80 | -0.82% | 1,853,063 |
| Oct 20, 2026 | 309.60 | 316.40 | 309.60 | 315.40 | 315.40 | 0.13% | 1,536,081 |
| Oct 16, 2026 | 312.00 | 319.00 | 312.00 | 315.00 | 315.00 | 1.88% | 1,646,473 |
| Oct 15, 2026 | 307.00 | 310.60 | 306.80 | 309.20 | 309.20 | 0.72% | 1,980,750 |
| Oct 14, 2026 | 302.80 | 308.20 | 298.40 | 307.00 | 307.00 | 0.13% | 1,538,883 |
| Oct 13, 2026 | 303.60 | 307.00 | 300.80 | 306.60 | 306.60 | 1.12% | 1,712,769 |
| Oct 12, 2026 | 305.20 | 306.40 | 302.20 | 303.20 | 303.20 | -0.39% | 792,914 |
| Oct 9, 2026 | 298.80 | 305.60 | 298.60 | 304.40 | 304.40 | 2.84% | 1,922,874 |
| Oct 8, 2026 | 301.20 | 303.00 | 294.60 | 296.00 | 296.00 | -2.25% | 1,557,563 |
| Oct 7, 2026 | 298.20 | 303.00 | 297.60 | 302.80 | 302.80 | 0.60% | 947,537 |
| Oct 6, 2026 | 303.00 | 306.80 | 298.80 | 301.00 | 301.00 | -0.20% | 1,182,643 |
| Oct 5, 2026 | 301.80 | 301.80 | 296.60 | 301.60 | 301.60 | -0.26% | 1,145,848 |
| Oct 2, 2026 | 302.00 | 303.60 | 296.60 | 302.40 | 302.40 | -1.88% | 4,259,550 |
| Sep 30, 2026 | 305.60 | 311.00 | 304.20 | 308.20 | 308.20 | 0.39% | 2,726,213 |
| Sep 29, 2026 | 310.80 | 313.00 | 305.00 | 307.00 | 307.00 | -2.23% | 2,669,168 |
| Sep 28, 2026 | 310.60 | 316.20 | 310.60 | 314.00 | 314.00 | 1.55% | 2,053,191 |
| Sep 25, 2026 | 311.00 | 311.80 | 306.00 | 309.20 | 309.20 | -1.34% | 2,494,856 |
| Sep 24, 2026 | 319.00 | 320.00 | 311.40 | 313.40 | 313.40 | -3.09% | 3,572,364 |
| Sep 23, 2026 | 322.00 | 325.60 | 321.00 | 323.40 | 323.40 | 0.12% | 3,525,159 |
| Sep 22, 2026 | 321.40 | 323.60 | 317.00 | 323.00 | 323.00 | - | 3,450,093 |
| Sep 21, 2026 | 314.40 | 325.60 | 314.40 | 323.00 | 323.00 | 1.13% | 3,637,157 |
| Sep 18, 2026 | 316.80 | 321.60 | 314.80 | 319.40 | 319.40 | 0.82% | 3,163,277 |
| Sep 17, 2026 | 317.00 | 321.40 | 310.40 | 316.80 | 316.80 | -1.98% | 3,548,381 |
| Sep 16, 2026 | 309.00 | 324.80 | 301.60 | 323.20 | 323.20 | 3.86% | 6,090,813 |
| Sep 15, 2026 | 307.20 | 312.80 | 305.80 | 311.20 | 311.20 | 0.19% | 3,812,973 |
| Sep 14, 2026 | 303.60 | 310.60 | 300.40 | 310.60 | 310.60 | 1.57% | 2,667,388 |
| Sep 11, 2026 | 304.80 | 307.40 | 303.80 | 305.80 | 305.80 | -0.97% | 3,630,367 |
| Sep 10, 2026 | 308.60 | 310.00 | 304.20 | 308.80 | 308.80 | -2.46% | 4,225,250 |
| Sep 9, 2026 | 320.00 | 322.60 | 315.00 | 316.60 | 316.60 | -2.34% | 2,835,564 |
| Sep 8, 2026 | 325.60 | 328.60 | 323.20 | 324.20 | 324.20 | -0.73% | 1,780,436 |
| Sep 7, 2026 | 322.00 | 327.00 | 322.00 | 326.60 | 326.60 | 0.31% | 3,755,941 |
| Sep 4, 2026 | 325.20 | 330.40 | 324.40 | 325.60 | 325.60 | 0.12% | 6,800,992 |
| Sep 3, 2026 | 343.80 | 345.60 | 323.20 | 325.20 | 325.20 | -5.41% | 5,038,542 |
| Sep 2, 2026 | 344.40 | 346.40 | 340.20 | 343.80 | 343.80 | -1.49% | 2,897,267 |
| Sep 1, 2026 | 350.00 | 353.40 | 347.40 | 349.00 | 349.00 | -2.84% | 3,736,929 |
| Aug 31, 2026 | 350.00 | 359.60 | 348.80 | 359.20 | 359.20 | 2.98% | 2,914,839 |
| Aug 28, 2026 | 356.20 | 356.20 | 348.40 | 348.80 | 348.80 | -1.75% | 1,893,810 |
| Aug 27, 2026 | 359.60 | 361.20 | 353.00 | 355.00 | 355.00 | -0.84% | 1,553,483 |
| Aug 26, 2026 | 357.60 | 363.20 | 357.00 | 358.00 | 358.00 | 0.62% | 1,840,249 |
| Aug 25, 2026 | 362.20 | 366.00 | 353.80 | 355.80 | 355.80 | -1.11% | 1,870,430 |
| Aug 24, 2026 | 359.80 | 362.40 | 354.60 | 359.80 | 359.80 | -0.88% | 2,516,929 |
| Aug 21, 2026 | 363.00 | 367.80 | 359.20 | 363.00 | 363.00 | 0.39% | 1,417,363 |
| Aug 20, 2026 | 364.20 | 368.00 | 360.80 | 361.60 | 361.60 | 2.61% | 2,037,512 |
| Aug 19, 2026 | 348.20 | 354.80 | 348.00 | 352.40 | 352.40 | 0.63% | 1,541,119 |
| Aug 18, 2026 | 354.20 | 354.20 | 347.60 | 350.20 | 350.20 | -1.41% | 1,996,257 |
| Aug 17, 2026 | 350.00 | 357.60 | 349.80 | 355.20 | 355.20 | 1.72% | 1,820,666 |
| Aug 14, 2026 | 350.40 | 354.40 | 348.60 | 349.20 | 349.20 | -1.41% | 2,533,861 |
| Aug 13, 2026 | 357.80 | 360.00 | 352.60 | 354.20 | 354.20 | -1.72% | 1,774,634 |