Trip.com Group Limited (HKG:9961)
Hong Kong · Delayed Price · Currency is HKD 361.60
+9.20 (2.61%)
Aug 20, 2026, 4:09 PM HKT
Trip.com Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 364.20 | 368.00 | 361.00 | 361.40 | - | 2.55% | 611,332 |
| 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 |
| Aug 12, 2026 | 360.00 | 362.60 | 358.00 | 360.40 | 360.40 | -0.61% | 1,107,714 |
| Aug 11, 2026 | 366.00 | 373.20 | 362.20 | 362.60 | 362.60 | -0.55% | 1,770,797 |
| Aug 10, 2026 | 362.00 | 365.60 | 359.40 | 364.60 | 364.60 | 2.07% | 1,155,209 |
| Aug 7, 2026 | 360.20 | 361.80 | 354.20 | 357.20 | 357.20 | -0.83% | 1,327,787 |
| Aug 6, 2026 | 363.00 | 365.60 | 359.40 | 360.20 | 360.20 | -1.75% | 1,700,632 |
| Aug 5, 2026 | 366.40 | 371.00 | 365.00 | 366.60 | 366.60 | 0.49% | 1,831,819 |
| Aug 4, 2026 | 373.00 | 375.20 | 362.20 | 364.80 | 364.80 | 0.33% | 1,674,314 |
| Aug 3, 2026 | 369.60 | 369.60 | 361.40 | 363.60 | 363.60 | -0.76% | 1,761,150 |
| Jul 31, 2026 | 365.00 | 370.80 | 358.80 | 366.40 | 366.40 | -0.16% | 2,793,174 |
| Jul 30, 2026 | 365.00 | 370.00 | 359.80 | 367.00 | 367.00 | - | 4,681,173 |
| Jul 29, 2026 | 354.60 | 368.20 | 353.20 | 367.00 | 367.00 | 5.10% | 5,200,530 |
| Jul 28, 2026 | 353.40 | 357.80 | 348.40 | 349.20 | 349.20 | -1.80% | 5,145,367 |
| Jul 27, 2026 | 355.60 | 369.00 | 353.20 | 355.60 | 355.60 | 3.79% | 6,817,827 |
| Jul 24, 2026 | 338.80 | 346.80 | 337.80 | 342.60 | 342.60 | -0.81% | 3,860,172 |
| Jul 23, 2026 | 335.60 | 350.00 | 334.00 | 345.40 | 345.40 | 1.53% | 2,153,898 |
| Jul 22, 2026 | 342.00 | 343.00 | 338.60 | 340.20 | 340.20 | -2.19% | 3,421,367 |
| Jul 21, 2026 | 345.00 | 349.20 | 341.40 | 347.80 | 347.80 | -0.69% | 3,095,139 |
| Jul 20, 2026 | 340.00 | 356.00 | 336.60 | 350.20 | 350.20 | 3.49% | 4,204,726 |
| Jul 17, 2026 | 343.20 | 346.80 | 334.80 | 338.40 | 338.40 | -1.11% | 2,542,579 |
| Jul 16, 2026 | 337.00 | 346.40 | 337.00 | 342.20 | 342.20 | 1.97% | 3,564,052 |
| Jul 15, 2026 | 334.40 | 336.20 | 329.60 | 335.60 | 335.60 | - | 2,765,945 |
| Jul 14, 2026 | 332.00 | 337.80 | 328.00 | 335.60 | 335.60 | 0.36% | 2,192,040 |
| Jul 13, 2026 | 331.00 | 342.80 | 330.80 | 334.40 | 334.40 | 1.52% | 2,898,687 |
| Jul 10, 2026 | 328.00 | 334.00 | 325.60 | 329.40 | 329.40 | 2.04% | 3,193,517 |
| Jul 9, 2026 | 323.20 | 328.60 | 322.40 | 322.80 | 322.80 | -1.82% | 2,474,702 |
| 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 |