Trip.com Group Limited (HKG:9961)
Hong Kong
· Delayed Price · Currency is HKD 416.80
+2.20 (0.53%)
Mar 10, 2026, 10:55 AM HKT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 410.00 | 414.60 | 404.00 | 414.20 | - | -0.10% | 3,406,533 |
| Mar 9, 2026 | 410.00 | 414.60 | 404.00 | 414.60 | 414.60 | -0.81% | 3,406,483 |
| Mar 6, 2026 | 402.40 | 420.00 | 400.20 | 418.00 | 418.00 | 7.18% | 6,999,952 |
| Mar 5, 2026 | 397.80 | 398.20 | 388.20 | 390.00 | 390.00 | -1.76% | 3,285,840 |
| Mar 4, 2026 | 400.00 | 402.40 | 393.80 | 397.00 | 397.00 | 1.53% | 4,678,999 |
| Mar 3, 2026 | 400.20 | 401.80 | 390.40 | 391.00 | 391.00 | -3.17% | 4,324,196 |
| Mar 2, 2026 | 403.00 | 407.00 | 399.20 | 403.80 | 403.80 | -1.85% | 3,652,554 |
| Feb 27, 2026 | 408.00 | 415.60 | 405.20 | 411.40 | 411.40 | 2.75% | 5,551,715 |
| Feb 26, 2026 | 413.80 | 415.60 | 397.20 | 400.40 | 400.40 | -3.24% | 7,125,314 |
| Feb 25, 2026 | 415.40 | 417.80 | 405.80 | 413.80 | 413.80 | 1.72% | 5,513,962 |
| Feb 24, 2026 | 416.00 | 418.00 | 404.40 | 406.80 | 406.80 | -3.83% | 4,999,436 |
| Feb 23, 2026 | 425.00 | 427.60 | 421.00 | 423.00 | 423.00 | 1.73% | 7,253,523 |
| Feb 20, 2026 | 427.20 | 430.20 | 415.20 | 415.80 | 415.80 | -0.95% | 4,946,230 |
| Feb 16, 2026 | 421.00 | 424.20 | 415.60 | 419.80 | 419.80 | - | 3,361,613 |
| Feb 13, 2026 | 419.40 | 427.40 | 416.60 | 419.80 | 419.80 | -2.10% | 8,159,180 |
| Feb 12, 2026 | 445.00 | 446.00 | 425.00 | 428.80 | 428.80 | -3.90% | 7,644,741 |
| Feb 11, 2026 | 442.00 | 448.60 | 442.00 | 446.20 | 446.20 | -0.53% | 3,059,195 |
| Feb 10, 2026 | 452.00 | 455.60 | 445.60 | 448.60 | 448.60 | -1.62% | 3,470,679 |
| Feb 9, 2026 | 455.20 | 459.20 | 453.80 | 456.00 | 456.00 | 2.24% | 2,995,398 |
| Feb 6, 2026 | 445.60 | 448.80 | 442.80 | 446.00 | 446.00 | -1.46% | 2,608,506 |
| Feb 5, 2026 | 452.80 | 458.80 | 449.60 | 452.60 | 452.60 | -0.53% | 6,850,944 |
| Feb 4, 2026 | 476.60 | 476.60 | 452.20 | 455.00 | 455.00 | -6.15% | 7,835,317 |
| Feb 3, 2026 | 485.00 | 487.20 | 476.80 | 484.80 | 484.80 | 1.51% | 2,482,113 |
| Feb 2, 2026 | 480.00 | 486.40 | 473.80 | 477.60 | 477.60 | -0.87% | 2,424,834 |
| Jan 30, 2026 | 484.80 | 489.20 | 480.40 | 481.80 | 481.80 | -0.08% | 2,085,285 |
| Jan 29, 2026 | 488.00 | 489.80 | 480.20 | 482.20 | 482.20 | -2.66% | 4,165,228 |
| Jan 28, 2026 | 495.80 | 499.00 | 483.00 | 495.40 | 495.40 | -0.80% | 4,668,089 |
| Jan 27, 2026 | 495.00 | 500.50 | 493.80 | 499.40 | 499.40 | 1.46% | 3,096,690 |
| Jan 26, 2026 | 488.80 | 495.60 | 486.00 | 492.20 | 492.20 | 1.40% | 3,758,727 |
| Jan 23, 2026 | 482.00 | 490.40 | 479.00 | 485.40 | 485.40 | 0.79% | 2,866,501 |
| Jan 22, 2026 | 481.20 | 483.00 | 475.40 | 481.60 | 481.60 | -0.21% | 3,696,245 |
| Jan 21, 2026 | 475.00 | 482.80 | 472.20 | 482.60 | 482.60 | 0.46% | 3,935,164 |
| Jan 20, 2026 | 470.40 | 485.60 | 470.40 | 480.40 | 480.40 | 2.13% | 5,978,211 |
| Jan 19, 2026 | 474.80 | 475.80 | 468.00 | 470.40 | 470.40 | 0.90% | 5,808,963 |
| Jan 16, 2026 | 457.00 | 468.00 | 455.60 | 466.20 | 466.20 | 1.35% | 11,933,210 |
| Jan 15, 2026 | 484.20 | 484.20 | 446.00 | 460.00 | 460.00 | -19.23% | 34,164,640 |
| Jan 14, 2026 | 590.50 | 592.50 | 569.50 | 569.50 | 569.50 | -6.49% | 5,384,167 |
| Jan 13, 2026 | 607.00 | 613.00 | 604.50 | 609.00 | 609.00 | 0.33% | 1,918,047 |
| Jan 12, 2026 | 596.50 | 607.50 | 588.00 | 607.00 | 607.00 | 1.76% | 1,587,216 |
| Jan 9, 2026 | 601.50 | 602.50 | 593.50 | 596.50 | 596.50 | -0.83% | 1,393,121 |
| Jan 8, 2026 | 600.00 | 602.00 | 595.00 | 601.50 | 601.50 | 0.25% | 1,498,470 |
| Jan 7, 2026 | 591.50 | 600.00 | 588.50 | 600.00 | 600.00 | 0.17% | 1,739,510 |
| Jan 6, 2026 | 586.50 | 602.00 | 582.00 | 599.00 | 599.00 | 3.90% | 3,035,291 |
| Jan 5, 2026 | 574.50 | 583.00 | 569.00 | 576.50 | 576.50 | -1.11% | 1,619,887 |
| Jan 2, 2026 | 568.50 | 583.00 | 564.50 | 583.00 | 583.00 | 5.23% | 1,864,359 |
| Dec 31, 2025 | 559.50 | 561.00 | 552.00 | 554.00 | 554.00 | -2.98% | 1,069,076 |
| Dec 30, 2025 | 561.00 | 572.50 | 560.00 | 571.00 | 571.00 | 2.06% | 937,806 |
| Dec 29, 2025 | 565.50 | 575.00 | 559.50 | 559.50 | 559.50 | -0.71% | 993,211 |
| Dec 24, 2025 | 568.00 | 570.00 | 562.00 | 563.50 | 563.50 | -0.79% | 581,326 |
| Dec 23, 2025 | 575.00 | 577.00 | 565.00 | 568.00 | 568.00 | -1.22% | 851,646 |
| Dec 22, 2025 | 556.50 | 575.50 | 556.50 | 575.00 | 575.00 | 2.68% | 2,019,858 |
| Dec 19, 2025 | 558.00 | 560.50 | 548.50 | 560.00 | 560.00 | 0.27% | 3,826,017 |
| Dec 18, 2025 | 563.50 | 563.50 | 554.00 | 558.50 | 558.50 | -0.80% | 2,085,683 |
| Dec 17, 2025 | 554.50 | 567.00 | 552.50 | 563.00 | 563.00 | 2.09% | 2,180,558 |
| Dec 16, 2025 | 554.00 | 561.00 | 547.50 | 551.50 | 551.50 | -0.45% | 1,657,414 |
| Dec 15, 2025 | 550.00 | 562.00 | 549.00 | 554.00 | 554.00 | 0.73% | 1,556,933 |
| Dec 12, 2025 | 549.00 | 551.00 | 543.50 | 550.00 | 550.00 | 1.57% | 1,908,886 |
| Dec 11, 2025 | 550.00 | 550.00 | 536.50 | 541.50 | 541.50 | -1.10% | 834,667 |
| Dec 10, 2025 | 543.00 | 548.00 | 539.00 | 547.50 | 547.50 | 1.48% | 1,596,121 |
| Dec 9, 2025 | 544.50 | 547.00 | 538.00 | 539.50 | 539.50 | -0.92% | 1,411,060 |
| Dec 8, 2025 | 552.00 | 554.00 | 543.50 | 544.50 | 544.50 | -1.80% | 3,150,882 |
| 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 |