Trip.com Group Limited (HKG:9961)
Hong Kong
· Delayed Price · Currency is HKD 417.20
+4.40 (1.07%)
Apr 29, 2026, 4:08 PM HKT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 412.80 | 418.60 | 412.80 | 417.20 | 417.20 | 1.07% | 2,390,819 |
| Apr 28, 2026 | 411.20 | 416.80 | 408.80 | 412.80 | 412.80 | 0.78% | 1,913,840 |
| Apr 27, 2026 | 410.80 | 414.80 | 406.00 | 409.60 | 409.60 | -1.25% | 2,517,908 |
| Apr 24, 2026 | 415.80 | 417.00 | 411.20 | 414.80 | 414.80 | -0.24% | 1,440,292 |
| Apr 23, 2026 | 420.20 | 421.40 | 411.60 | 415.80 | 415.80 | -1.66% | 2,427,337 |
| Apr 22, 2026 | 426.80 | 426.80 | 418.40 | 422.80 | 422.80 | -0.98% | 2,282,400 |
| Apr 21, 2026 | 429.60 | 432.20 | 425.60 | 427.00 | 427.00 | 0.90% | 1,515,612 |
| Apr 20, 2026 | 429.80 | 429.80 | 420.60 | 423.20 | 423.20 | -1.03% | 1,923,898 |
| Apr 17, 2026 | 426.00 | 430.60 | 424.00 | 427.60 | 427.60 | -0.60% | 1,554,069 |
| Apr 16, 2026 | 422.80 | 433.20 | 420.40 | 430.20 | 430.20 | 4.82% | 3,687,259 |
| Apr 15, 2026 | 410.40 | 422.00 | 410.00 | 410.40 | 410.40 | 3.22% | 2,683,337 |
| Apr 14, 2026 | 403.60 | 404.40 | 396.00 | 397.60 | 397.60 | 0.10% | 969,327 |
| Apr 13, 2026 | 398.80 | 400.80 | 392.60 | 397.20 | 397.20 | -0.95% | 1,530,468 |
| Apr 10, 2026 | 401.80 | 406.20 | 400.60 | 401.00 | 401.00 | -0.20% | 1,395,704 |
| Apr 9, 2026 | 407.60 | 410.00 | 400.40 | 401.80 | 401.80 | -1.76% | 1,423,754 |
| Apr 8, 2026 | 402.80 | 411.20 | 402.60 | 409.00 | 409.00 | 4.71% | 3,332,396 |
| Apr 2, 2026 | 391.00 | 392.80 | 386.80 | 390.60 | 390.60 | -0.86% | 1,477,229 |
| Apr 1, 2026 | 389.00 | 397.80 | 388.60 | 394.00 | 394.00 | 3.47% | 1,797,715 |
| Mar 31, 2026 | 383.60 | 387.20 | 376.00 | 380.80 | 380.80 | -0.94% | 2,779,908 |
| Mar 30, 2026 | 386.00 | 386.40 | 378.00 | 384.40 | 384.40 | -1.69% | 2,715,544 |
| Mar 27, 2026 | 390.00 | 395.80 | 389.60 | 391.00 | 391.00 | 0.26% | 2,237,475 |
| Mar 26, 2026 | 396.00 | 400.00 | 389.20 | 390.00 | 390.00 | -2.55% | 1,697,193 |
| Mar 25, 2026 | 403.40 | 407.00 | 396.40 | 400.20 | 400.20 | 0.76% | 2,623,872 |
| Mar 24, 2026 | 395.00 | 398.60 | 388.40 | 397.20 | 397.20 | 1.74% | 2,231,553 |
| Mar 23, 2026 | 400.40 | 400.40 | 387.20 | 390.40 | 390.40 | -3.75% | 4,176,127 |
| Mar 20, 2026 | 404.80 | 407.40 | 400.60 | 405.60 | 405.60 | 0.55% | 2,378,044 |
| Mar 19, 2026 | 404.20 | 408.80 | 401.00 | 403.40 | 403.40 | -2.94% | 1,741,618 |
| Mar 18, 2026 | 411.20 | 417.20 | 409.60 | 415.60 | 415.60 | 1.07% | 1,969,733 |
| Mar 17, 2026 | 410.00 | 415.40 | 408.60 | 411.20 | 411.20 | -0.05% | 1,202,089 |
| Mar 16, 2026 | 404.40 | 413.20 | 402.40 | 411.40 | 411.40 | 2.44% | 1,678,450 |
| Mar 13, 2026 | 407.00 | 409.00 | 400.60 | 401.60 | 401.60 | -1.38% | 1,359,257 |
| Mar 12, 2026 | 410.00 | 410.00 | 402.40 | 407.20 | 407.20 | -2.07% | 2,762,765 |
| Mar 11, 2026 | 420.00 | 423.40 | 412.40 | 415.80 | 415.80 | -1.14% | 2,003,890 |
| Mar 10, 2026 | 418.00 | 420.60 | 415.20 | 420.60 | 420.60 | 1.45% | 2,874,838 |
| 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 |