Trip.com Group Limited (HKG:9961)
Hong Kong · Delayed Price · Currency is HKD 302.40
-5.80 (-1.88%)
Oct 2, 2026, 4:08 PM HKT
Trip.com Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |