Skip to main content
logo
Trip.com Group Limited (SGX:HTGD)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.040
+0.010 (0.97%)
At close: Sep 18, 2026

SGX:HTGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20261.021.051.021.041.040.97%91,200
Sep 17, 20261.041.041.011.031.03-0.96%85,000
Sep 16, 20260.991.050.981.041.041.96%389,000
Sep 15, 20261.001.020.991.021.022.00%59,000
Sep 14, 20261.001.010.981.001.001.01%612,000
Sep 11, 20261.001.000.990.990.99-0.50%197,900
Sep 10, 20261.011.010.991.001.00-3.40%863,300
Sep 9, 20261.041.041.021.031.03-0.96%492,700
Sep 8, 20261.051.051.041.041.04-1.89%21,900
Sep 7, 20261.051.061.051.061.06-7.83%238,800
Sep 4, 20261.081.151.051.151.158.49%453,900
Sep 3, 20261.111.111.051.061.06-5.36%1,712,800
Sep 2, 20261.121.121.111.121.12-0.88%711,100
Sep 1, 20261.191.191.131.131.13-3.42%607,700
Aug 31, 20261.151.171.151.171.172.63%885,700
Aug 28, 20261.141.141.141.141.14-0.87%2,392,200
Aug 27, 20261.161.161.151.151.15-0.86%2,110,400
Aug 26, 20261.161.181.161.161.16-3,226,100
Aug 25, 20261.171.171.151.161.16-0.85%180,000
Aug 24, 20261.171.171.151.171.17-1,669,700
Aug 21, 20261.181.191.171.171.17-0.85%2,818,000
Aug 20, 20261.181.181.181.181.182.61%1,342,800
Aug 19, 20261.141.151.141.151.15-321,500
Aug 18, 20261.161.161.141.151.15-0.86%48,900
Aug 17, 20261.161.161.161.161.161.75%1,310,600
Aug 14, 20261.151.151.141.141.14-0.87%178,600
Aug 13, 20261.161.161.151.151.15-2.54%205,500
Aug 12, 20261.171.181.171.181.18-0.84%374,600
Aug 11, 20261.171.211.171.191.191.71%171,800
Aug 7, 20261.171.171.161.171.17-0.85%2,148,300
Aug 6, 20261.181.181.181.181.18-1.67%44,800
Aug 5, 20261.201.201.201.201.20-106,100
Aug 4, 20261.221.221.191.201.200.84%1,795,500
Aug 3, 20261.201.201.181.191.19-0.83%268,700
Jul 31, 20261.181.211.181.201.20-818,100
Jul 30, 20261.211.211.191.201.20-0.83%455,600
Jul 29, 20261.181.211.181.211.215.22%744,100
Jul 28, 20261.171.171.151.151.15-2.54%472,100
Jul 27, 20261.091.211.091.181.184.42%1,499,600
Jul 24, 20261.141.141.111.131.13-0.88%82,300
Jul 23, 20261.101.151.101.141.140.88%855,200
Jul 22, 20261.121.131.121.131.13-1.74%1,809,900
Jul 21, 20261.141.151.131.151.15-481,100
Jul 20, 20261.111.171.111.151.153.60%1,107,800
Jul 17, 20261.131.131.111.111.11-1.77%1,028,000
Jul 16, 20261.121.141.121.131.131.80%318,300
Jul 15, 20261.101.121.091.111.11-1,216,700
Jul 14, 20261.101.111.091.111.11-631,200
Jul 13, 20261.111.131.111.111.111.83%2,378,100
Jul 10, 20261.081.101.081.091.090.93%715,400