Trip.com Group Limited (SGX:HTGD)
Singapore · Delayed Price · Currency is SGD 1.240
0.00 (0.00%)
Last updated: May 21, 2026, 2:45 PM SGT
SGX:HTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.81% | 16,800 |
| 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 |
| May 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | 15,100 |
| May 6, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 118,700 |
| May 5, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -1.47% | 162,900 |
| May 4, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 382,600 |
| Apr 30, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 193,000 |
| Apr 29, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 131,600 |
| Apr 28, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 212,200 |
| Apr 27, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 296,700 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 740,400 |
| Apr 23, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 153,700 |
| Apr 22, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 104,500 |
| Apr 21, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 205,100 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 42,600 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 480,200 |
| Apr 16, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 5.26% | 576,700 |
| Apr 15, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | 2.31% | 470,300 |
| Apr 14, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 154,300 |
| Apr 13, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 107,300 |
| Apr 10, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 426,500 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.31 | 1.32 | 1.32 | -0.75% | 277,800 |
| Apr 8, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 3.10% | 457,000 |
| Apr 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 67,000 |
| Apr 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 4,500 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 317,900 |
| Apr 1, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 4.00% | 156,500 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 48,500 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 255,300 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 52,000 |
| Mar 26, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 806,300 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 781,400 |
| Mar 24, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 852,000 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -3.03% | 59,000 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 945,600 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.94% | 1,374,600 |
| Mar 18, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 558,300 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 1,018,100 |
| Mar 16, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 478,500 |
| Mar 13, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 265,800 |
| Mar 12, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | 169,300 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 6,400 |