Trip.com Group Limited (SGX:HTGD)
Singapore · Delayed Price · Currency is SGD 1.140
-0.010 (-0.87%)
Last updated: Jul 21, 2026, 1:45 PM SGT
SGX:HTGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 1,009,400 |
| Jun 17, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 517,800 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 499,000 |
| Jun 15, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 2,242,700 |
| Jun 12, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 254,400 |
| Jun 11, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 665,500 |
| Jun 10, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 3.31% | 179,000 |
| Jun 9, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 145,000 |
| Jun 8, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 135,600 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 706,900 |
| Jun 4, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 549,200 |
| Jun 3, 2026 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 674,400 |
| Jun 2, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 4.13% | 332,700 |
| May 29, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.68% | 363,600 |
| May 28, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | - | 145,500 |
| May 26, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.65% | 145,300 |
| May 25, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 11,100 |
| May 22, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 206,900 |
| May 21, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 249,000 |
| May 20, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -3.13% | 548,400 |
| May 19, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 132,500 |
| May 18, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 49,800 |
| May 15, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 80,300 |
| May 14, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 248,500 |
| May 13, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 102,400 |
| May 12, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | - | 1,084,900 |
| May 11, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | 103,400 |
| May 8, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 4,300 |