Trip.com Group Limited (HKG:9961)
Hong Kong
· Delayed Price · Currency is HKD 554.50
-1.50 (-0.27%)
At close: Dec 5, 2025
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 552.50 | 556.00 | 543.00 | 554.50 | 554.50 | -0.27% | 3,205,858 |
| Dec 4, 2025 | 552.00 | 558.50 | 547.00 | 556.00 | 556.00 | 3.93% | 2,154,602 |
| Dec 3, 2025 | 542.00 | 544.00 | 534.00 | 535.00 | 535.00 | -1.47% | 1,693,687 |
| Dec 2, 2025 | 546.50 | 547.00 | 538.00 | 543.00 | 543.00 | -0.18% | 1,086,497 |
| Dec 1, 2025 | 535.00 | 545.00 | 535.00 | 544.00 | 544.00 | 1.68% | 1,609,910 |
| Nov 28, 2025 | 533.00 | 536.50 | 531.50 | 535.00 | 535.00 | -0.09% | 1,192,582 |
| Nov 27, 2025 | 538.00 | 540.00 | 532.00 | 535.50 | 535.50 | -0.46% | 1,900,884 |
| Nov 26, 2025 | 548.50 | 550.50 | 537.00 | 538.00 | 538.00 | -1.56% | 2,417,127 |
| Nov 25, 2025 | 544.00 | 556.00 | 540.00 | 546.50 | 546.50 | 0.83% | 2,426,256 |
| Nov 24, 2025 | 539.50 | 546.50 | 538.50 | 542.00 | 542.00 | 0.84% | 3,006,417 |
| Nov 21, 2025 | 540.00 | 543.50 | 532.50 | 537.50 | 537.50 | -2.98% | 2,726,548 |
| Nov 20, 2025 | 572.50 | 573.50 | 549.50 | 554.00 | 554.00 | -3.57% | 2,005,346 |
| Nov 19, 2025 | 568.00 | 579.50 | 563.50 | 574.50 | 574.50 | 1.77% | 1,774,113 |
| Nov 18, 2025 | 564.00 | 577.00 | 558.50 | 564.50 | 564.50 | 1.62% | 2,837,436 |
| Nov 17, 2025 | 550.00 | 558.50 | 541.50 | 555.50 | 555.50 | -3.56% | 3,189,757 |
| Nov 14, 2025 | 576.00 | 581.50 | 574.00 | 576.00 | 576.00 | -0.60% | 1,639,960 |
| Nov 13, 2025 | 578.50 | 581.50 | 570.50 | 579.50 | 579.50 | 1.13% | 1,150,859 |
| Nov 12, 2025 | 575.50 | 582.50 | 572.00 | 573.00 | 573.00 | 0.97% | 1,326,767 |
| Nov 11, 2025 | 570.00 | 573.50 | 562.50 | 567.50 | 567.50 | 1.07% | 1,458,575 |
| Nov 10, 2025 | 546.50 | 562.50 | 545.00 | 561.50 | 561.50 | 2.74% | 1,707,258 |
| Nov 7, 2025 | 546.50 | 551.50 | 544.50 | 546.50 | 546.50 | -1.62% | 1,156,593 |
| Nov 6, 2025 | 543.50 | 556.50 | 541.50 | 555.50 | 555.50 | 2.68% | 1,243,214 |
| Nov 5, 2025 | 540.00 | 543.50 | 533.00 | 541.00 | 541.00 | -1.37% | 1,584,512 |
| Nov 4, 2025 | 553.00 | 559.00 | 548.00 | 548.50 | 548.50 | -0.81% | 1,613,745 |
| Nov 3, 2025 | 552.00 | 556.50 | 547.50 | 553.00 | 553.00 | 1.75% | 1,028,579 |
| Oct 31, 2025 | 553.00 | 556.00 | 543.50 | 543.50 | 543.50 | -1.18% | 1,634,626 |
| Oct 30, 2025 | 545.50 | 558.00 | 544.50 | 550.00 | 550.00 | -3.17% | 3,479,349 |
| Oct 28, 2025 | 568.00 | 570.00 | 564.50 | 568.00 | 568.00 | 0.09% | 1,340,752 |
| Oct 27, 2025 | 577.00 | 577.50 | 562.50 | 567.50 | 567.50 | 0.62% | 1,328,164 |
| Oct 24, 2025 | 556.50 | 565.00 | 556.50 | 564.00 | 564.00 | 3.11% | 1,601,969 |
| Oct 23, 2025 | 546.00 | 549.00 | 537.00 | 547.00 | 547.00 | -0.09% | 2,248,980 |
| Oct 22, 2025 | 552.00 | 556.00 | 546.00 | 547.50 | 547.50 | -1.35% | 1,260,419 |
| Oct 21, 2025 | 555.00 | 560.50 | 552.50 | 555.00 | 555.00 | 1.00% | 1,183,983 |
| Oct 20, 2025 | 560.00 | 560.00 | 544.50 | 549.50 | 549.50 | 3.29% | 1,483,016 |
| Oct 17, 2025 | 547.50 | 547.50 | 530.00 | 532.00 | 532.00 | -2.56% | 1,635,222 |
| Oct 16, 2025 | 549.50 | 553.50 | 544.00 | 546.00 | 546.00 | -0.09% | 1,361,762 |
| Oct 15, 2025 | 550.00 | 550.50 | 539.00 | 546.50 | 546.50 | 0.83% | 2,208,673 |
| Oct 14, 2025 | 554.00 | 557.00 | 539.50 | 542.00 | 542.00 | -2.78% | 2,354,909 |
| Oct 13, 2025 | 571.50 | 571.50 | 539.50 | 557.50 | 557.50 | -2.02% | 2,896,600 |
| Oct 10, 2025 | 558.00 | 573.50 | 554.50 | 569.00 | 569.00 | 1.43% | 2,793,876 |
| Oct 9, 2025 | 560.00 | 565.00 | 552.50 | 561.00 | 561.00 | 1.81% | 2,748,600 |
| Oct 8, 2025 | 563.00 | 564.00 | 548.00 | 551.00 | 551.00 | -1.96% | 2,793,832 |
| Oct 6, 2025 | 570.50 | 578.00 | 559.50 | 562.00 | 562.00 | -2.18% | 1,668,736 |
| Oct 3, 2025 | 583.00 | 585.50 | 572.00 | 574.50 | 574.50 | -1.88% | 1,433,077 |
| Oct 2, 2025 | 585.50 | 590.00 | 576.00 | 585.50 | 585.50 | -1.76% | 2,506,233 |
| Sep 30, 2025 | 591.50 | 599.00 | 588.50 | 596.00 | 596.00 | -0.33% | 1,658,481 |
| Sep 29, 2025 | 594.00 | 602.00 | 594.00 | 598.00 | 598.00 | 2.66% | 1,367,373 |
| Sep 26, 2025 | 589.50 | 591.50 | 580.00 | 582.50 | 582.50 | -2.67% | 1,604,495 |
| Sep 25, 2025 | 595.00 | 601.50 | 594.50 | 598.50 | 598.50 | -1.07% | 1,452,315 |
| Sep 24, 2025 | 594.00 | 607.00 | 591.00 | 605.00 | 605.00 | 1.51% | 1,497,662 |
| Sep 23, 2025 | 604.00 | 608.50 | 594.00 | 596.00 | 596.00 | -0.33% | 1,666,355 |
| Sep 22, 2025 | 606.50 | 608.00 | 594.50 | 598.00 | 598.00 | -1.40% | 1,573,437 |
| Sep 19, 2025 | 609.50 | 613.00 | 603.50 | 606.50 | 606.50 | 1.34% | 2,491,706 |
| Sep 18, 2025 | 601.00 | 612.50 | 595.00 | 598.50 | 598.50 | -1.40% | 3,107,732 |
| Sep 17, 2025 | 600.00 | 610.00 | 590.50 | 607.00 | 607.00 | 1.59% | 2,293,572 |
| Sep 16, 2025 | 578.00 | 600.50 | 576.50 | 597.50 | 597.50 | 4.09% | 2,858,656 |
| Sep 15, 2025 | 577.50 | 584.00 | 569.50 | 574.00 | 574.00 | -0.61% | 1,532,700 |
| Sep 12, 2025 | 575.50 | 582.00 | 573.00 | 577.50 | 577.50 | 0.61% | 1,678,930 |
| Sep 11, 2025 | 571.50 | 579.50 | 567.50 | 574.00 | 574.00 | 0.70% | 1,945,735 |
| Sep 10, 2025 | 565.50 | 579.50 | 562.50 | 570.00 | 570.00 | 1.69% | 1,872,301 |
| Sep 9, 2025 | 568.50 | 573.50 | 556.50 | 560.50 | 560.50 | -2.01% | 2,165,589 |
| Sep 8, 2025 | 572.00 | 573.50 | 564.00 | 572.00 | 572.00 | - | 1,917,718 |
| Sep 5, 2025 | 569.50 | 572.50 | 562.00 | 572.00 | 572.00 | 1.78% | 2,545,178 |
| Sep 4, 2025 | 560.00 | 569.00 | 559.00 | 562.00 | 562.00 | 0.72% | 2,538,693 |
| Sep 3, 2025 | 563.00 | 565.50 | 555.00 | 558.00 | 558.00 | -2.02% | 2,217,489 |
| Sep 2, 2025 | 573.50 | 577.00 | 566.00 | 569.50 | 569.50 | -1.13% | 1,795,521 |
| Sep 1, 2025 | 579.50 | 581.50 | 574.00 | 576.00 | 576.00 | -0.35% | 1,868,960 |
| Aug 29, 2025 | 580.50 | 585.00 | 570.50 | 578.00 | 578.00 | 4.71% | 3,734,093 |
| Aug 28, 2025 | 541.50 | 558.00 | 531.00 | 552.00 | 552.00 | 7.71% | 5,890,333 |
| Aug 27, 2025 | 512.50 | 525.00 | 509.00 | 512.50 | 512.50 | - | 2,882,080 |
| Aug 26, 2025 | 516.00 | 518.00 | 506.00 | 512.50 | 512.50 | -0.68% | 2,344,653 |
| Aug 25, 2025 | 505.00 | 519.00 | 501.00 | 516.00 | 516.00 | 2.18% | 3,316,210 |
| Aug 22, 2025 | 499.00 | 507.50 | 494.40 | 505.00 | 505.00 | 1.86% | 2,162,754 |
| Aug 21, 2025 | 495.00 | 499.20 | 490.00 | 495.80 | 495.80 | -0.94% | 2,072,566 |
| Aug 20, 2025 | 506.50 | 506.50 | 494.00 | 500.50 | 500.50 | -0.89% | 1,609,204 |
| Aug 19, 2025 | 497.20 | 509.00 | 494.40 | 505.00 | 505.00 | 1.45% | 3,746,446 |
| Aug 18, 2025 | 490.20 | 508.00 | 490.00 | 497.80 | 497.80 | 1.80% | 3,810,083 |
| Aug 15, 2025 | 474.80 | 493.80 | 471.00 | 489.00 | 489.00 | 0.37% | 4,153,377 |
| Aug 14, 2025 | 486.00 | 495.00 | 484.40 | 487.20 | 487.20 | 0.54% | 2,473,258 |
| Aug 13, 2025 | 467.80 | 484.80 | 467.60 | 484.60 | 484.60 | 2.58% | 3,266,085 |
| Aug 12, 2025 | 468.00 | 475.80 | 467.20 | 472.40 | 472.40 | 0.30% | 2,108,318 |
| Aug 11, 2025 | 472.00 | 474.60 | 464.00 | 471.00 | 471.00 | -2.28% | 4,216,478 |
| Aug 8, 2025 | 490.60 | 490.60 | 480.20 | 482.00 | 482.00 | -2.27% | 1,460,699 |
| Aug 7, 2025 | 490.00 | 494.60 | 486.40 | 493.20 | 493.20 | 2.03% | 1,891,102 |
| Aug 6, 2025 | 482.20 | 486.80 | 480.00 | 483.40 | 483.40 | -1.15% | 1,799,160 |
| Aug 5, 2025 | 489.00 | 491.00 | 484.60 | 489.00 | 489.00 | 0.91% | 1,376,718 |
| Aug 4, 2025 | 482.00 | 486.20 | 478.20 | 484.60 | 484.60 | -0.04% | 1,615,094 |
| Aug 1, 2025 | 485.00 | 489.20 | 483.40 | 484.80 | 484.80 | -1.46% | 2,246,371 |
| Jul 31, 2025 | 491.00 | 497.60 | 486.00 | 492.00 | 492.00 | -0.36% | 1,378,929 |
| Jul 30, 2025 | 497.60 | 505.00 | 493.00 | 493.80 | 493.80 | -0.76% | 1,557,888 |
| Jul 29, 2025 | 498.00 | 498.20 | 489.60 | 497.60 | 497.60 | -0.48% | 1,168,589 |
| Jul 28, 2025 | 507.50 | 508.00 | 498.00 | 500.00 | 500.00 | -0.70% | 1,031,049 |
| Jul 25, 2025 | 504.50 | 512.50 | 501.50 | 503.50 | 503.50 | -0.59% | 1,158,958 |
| Jul 24, 2025 | 502.50 | 511.00 | 502.50 | 506.50 | 506.50 | 0.50% | 1,303,475 |
| Jul 23, 2025 | 505.50 | 506.00 | 497.20 | 504.00 | 504.00 | 1.25% | 1,593,329 |
| Jul 22, 2025 | 498.80 | 499.20 | 494.00 | 497.80 | 497.80 | - | 999,354 |
| Jul 21, 2025 | 501.00 | 506.00 | 495.20 | 497.80 | 497.80 | -0.04% | 1,244,556 |
| Jul 18, 2025 | 493.80 | 498.00 | 489.60 | 498.00 | 498.00 | 0.85% | 1,883,621 |
| Jul 17, 2025 | 498.20 | 504.50 | 492.40 | 493.80 | 493.80 | -0.88% | 1,469,040 |
| Jul 16, 2025 | 491.40 | 513.50 | 491.40 | 498.20 | 498.20 | 1.59% | 3,185,509 |