Trip.com Group Limited (HKG:9961)
Hong Kong · Delayed Price · Currency is HKD 384.20
-5.00 (-1.28%)
May 18, 2026, 4:08 PM HKT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 396.00 | 396.80 | 385.40 | 388.00 | - | -0.31% | - |
| 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 |
| Apr 23, 2026 | 420.20 | 421.40 | 411.60 | 415.80 | 415.80 | -1.66% | 2,427,337 |
| Apr 22, 2026 | 426.80 | 426.80 | 418.40 | 422.80 | 422.80 | -0.98% | 2,282,400 |
| Apr 21, 2026 | 429.60 | 432.20 | 425.60 | 427.00 | 427.00 | 0.90% | 1,515,612 |
| Apr 20, 2026 | 429.80 | 429.80 | 420.60 | 423.20 | 423.20 | -1.03% | 1,923,898 |
| Apr 17, 2026 | 426.00 | 430.60 | 424.00 | 427.60 | 427.60 | -0.60% | 1,554,069 |
| Apr 16, 2026 | 422.80 | 433.20 | 420.40 | 430.20 | 430.20 | 4.82% | 3,687,259 |
| Apr 15, 2026 | 410.40 | 422.00 | 410.00 | 410.40 | 410.40 | 3.22% | 2,683,337 |
| Apr 14, 2026 | 403.60 | 404.40 | 396.00 | 397.60 | 397.60 | 0.10% | 969,327 |
| Apr 13, 2026 | 398.80 | 400.80 | 392.60 | 397.20 | 397.20 | -0.95% | 1,530,468 |
| Apr 10, 2026 | 401.80 | 406.20 | 400.60 | 401.00 | 401.00 | -0.20% | 1,395,704 |
| Apr 9, 2026 | 407.60 | 410.00 | 400.40 | 401.80 | 401.80 | -1.76% | 1,423,754 |
| Apr 8, 2026 | 402.80 | 411.20 | 402.60 | 409.00 | 409.00 | 4.71% | 3,332,396 |
| Apr 2, 2026 | 391.00 | 392.80 | 386.80 | 390.60 | 390.60 | -0.86% | 1,477,229 |
| Apr 1, 2026 | 389.00 | 397.80 | 388.60 | 394.00 | 394.00 | 3.47% | 1,797,715 |
| Mar 31, 2026 | 383.60 | 387.20 | 376.00 | 380.80 | 380.80 | -0.94% | 2,779,908 |
| Mar 30, 2026 | 386.00 | 386.40 | 378.00 | 384.40 | 384.40 | -1.69% | 2,715,544 |
| Mar 27, 2026 | 390.00 | 395.80 | 389.60 | 391.00 | 391.00 | 0.26% | 2,237,475 |
| Mar 26, 2026 | 396.00 | 400.00 | 389.20 | 390.00 | 390.00 | -2.55% | 1,697,193 |
| Mar 25, 2026 | 403.40 | 407.00 | 396.40 | 400.20 | 400.20 | 0.76% | 2,623,872 |
| Mar 24, 2026 | 395.00 | 398.60 | 388.40 | 397.20 | 397.20 | 1.74% | 2,231,553 |
| Mar 23, 2026 | 400.40 | 400.40 | 387.20 | 390.40 | 390.40 | -3.75% | 4,176,127 |
| Mar 20, 2026 | 404.80 | 407.40 | 400.60 | 405.60 | 405.60 | 0.55% | 2,378,044 |
| Mar 19, 2026 | 404.20 | 408.80 | 401.00 | 403.40 | 403.40 | -2.94% | 1,741,618 |
| Mar 18, 2026 | 411.20 | 417.20 | 409.60 | 415.60 | 415.60 | 1.07% | 1,969,733 |
| Mar 17, 2026 | 410.00 | 415.40 | 408.60 | 411.20 | 411.20 | -0.05% | 1,202,089 |
| Mar 16, 2026 | 404.40 | 413.20 | 402.40 | 411.40 | 411.40 | 2.44% | 1,678,450 |
| Mar 13, 2026 | 407.00 | 409.00 | 400.60 | 401.60 | 401.60 | -1.38% | 1,359,257 |
| Mar 12, 2026 | 410.00 | 410.00 | 402.40 | 407.20 | 407.20 | -2.07% | 2,762,765 |
| Mar 11, 2026 | 420.00 | 423.40 | 412.40 | 415.80 | 415.80 | -1.14% | 2,003,890 |
| Mar 10, 2026 | 418.00 | 420.60 | 415.20 | 420.60 | 420.60 | 1.45% | 2,874,838 |
| Mar 9, 2026 | 410.00 | 414.60 | 404.00 | 414.60 | 414.60 | -0.81% | 3,406,483 |
| Mar 6, 2026 | 402.40 | 420.00 | 400.20 | 418.00 | 418.00 | 7.18% | 6,999,952 |
| Mar 5, 2026 | 397.80 | 398.20 | 388.20 | 390.00 | 390.00 | -1.76% | 3,285,840 |
| Mar 4, 2026 | 400.00 | 402.40 | 393.80 | 397.00 | 397.00 | 1.53% | 4,678,999 |