Trip.com Group Limited (SGX:HTGD)
Singapore · Delayed Price · Currency is SGD 1.000
-0.020 (-1.96%)
At close: Oct 22, 2026
SGX:HTGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 1,800 |
| Oct 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 108,500 |
| Oct 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 49,400 |
| Oct 19, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 5,400 |
| Oct 16, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.98% | 182,200 |
| Oct 15, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 279,200 |
| Oct 14, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 40,600 |
| Oct 13, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 98,400 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5,200 |
| Oct 9, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.59% | 84,200 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | 28,400 |
| Oct 7, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 47,300 |
| Oct 6, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 260,400 |
| Oct 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 160,500 |
| Oct 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.51% | 139,000 |
| Oct 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 44,300 |
| Sep 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | 200 |
| Sep 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 4,900 |
| Sep 25, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 23,300 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -3.77% | 25,900 |
| Sep 23, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 15,700 |
| Sep 22, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 21,800 |
| Sep 21, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 30,900 |
| Sep 18, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 91,200 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 85,000 |
| Sep 16, 2026 | 0.99 | 1.05 | 0.98 | 1.04 | 1.04 | 1.96% | 389,000 |
| Sep 15, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 59,000 |
| Sep 14, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 612,000 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 197,900 |
| Sep 10, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -3.40% | 863,300 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 492,700 |
| Sep 8, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 21,900 |
| Sep 7, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -7.83% | 238,800 |
| Sep 4, 2026 | 1.08 | 1.15 | 1.05 | 1.15 | 1.15 | 8.49% | 453,900 |
| Sep 3, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -5.36% | 1,712,800 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 711,100 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 607,700 |
| Aug 31, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.63% | 885,700 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 2,392,200 |
| 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 |