Trip.com Group Limited (SGX:HTGD)
Singapore · Delayed Price · Currency is SGD 1.140
-0.010 (-0.87%)
Last updated: Aug 28, 2026, 2:15 PM SGT
SGX:HTGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.87% | 6,728,800 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 2,110,400 |
| Aug 26, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 3,226,100 |
| Aug 25, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 180,000 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 1,669,700 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 2,818,000 |
| Aug 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 1,342,800 |
| Aug 19, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 321,500 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 48,900 |
| Aug 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 1,310,600 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 178,600 |
| Aug 13, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | 205,500 |
| Aug 12, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 374,600 |
| Aug 11, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 171,800 |
| Aug 7, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 2,148,300 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 44,800 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 106,100 |
| Aug 4, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 1,795,500 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 268,700 |
| Jul 31, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | - | 818,100 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 455,600 |
| Jul 29, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 5.22% | 744,100 |
| Jul 28, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 472,100 |
| Jul 27, 2026 | 1.09 | 1.21 | 1.09 | 1.18 | 1.18 | 4.42% | 1,499,600 |
| Jul 24, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 82,300 |
| Jul 23, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 855,200 |
| Jul 22, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.74% | 1,809,900 |
| Jul 21, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 481,100 |
| Jul 20, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 1,107,800 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 1,028,000 |
| Jul 16, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.80% | 318,300 |
| Jul 15, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,216,700 |
| Jul 14, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | - | 631,200 |
| Jul 13, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 1.83% | 2,378,100 |
| Jul 10, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 715,400 |
| Jul 9, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 1,534,600 |
| Jul 8, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 2.83% | 711,200 |
| Jul 7, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 373,500 |
| Jul 6, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 1,172,800 |
| Jul 3, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 1.90% | 757,600 |
| Jul 2, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 2,108,900 |
| Jul 1, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 21,400 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 472,900 |
| Jun 29, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 5.94% | 232,000 |
| Jun 26, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 187,200 |
| Jun 25, 2026 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -10.26% | 1,273,900 |
| Jun 24, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 1,551,500 |
| Jun 23, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 187,200 |
| Jun 22, 2026 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | -1.68% | 513,600 |
| Jun 19, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 16,100 |