Trip.com Group Limited (HKG:9961)
Hong Kong
· Delayed Price · Currency is HKD 582.50
-16.00 (-2.67%)
Sep 26, 2025, 4:08 PM HKT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 589.50 | 591.50 | 580.00 | 582.50 | 582.50 | -2.67% | 1,452,276 |
| Sep 25, 2025 | 595.00 | 601.50 | 594.50 | 598.50 | 598.50 | -1.07% | 1,461,115 |
| Sep 24, 2025 | 594.00 | 607.00 | 591.00 | 605.00 | 605.00 | 1.51% | 1,498,212 |
| Sep 23, 2025 | 604.00 | 608.50 | 594.00 | 596.00 | 596.00 | -0.33% | 1,666,605 |
| Sep 22, 2025 | 606.50 | 608.00 | 594.50 | 598.00 | 598.00 | -1.40% | 1,573,987 |
| Sep 19, 2025 | 609.50 | 613.00 | 603.50 | 606.50 | 606.50 | 1.34% | 2,507,056 |
| Sep 18, 2025 | 601.00 | 612.50 | 595.00 | 598.50 | 598.50 | -1.40% | 3,108,982 |
| 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% | 1,533,100 |
| Sep 12, 2025 | 575.50 | 582.00 | 573.00 | 577.50 | 577.50 | 0.61% | 1,679,080 |
| 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% | 2,167,939 |
| Sep 8, 2025 | 572.00 | 573.50 | 564.00 | 572.00 | 572.00 | - | 1,919,418 |
| Sep 5, 2025 | 569.50 | 572.50 | 562.00 | 572.00 | 572.00 | 1.78% | 2,545,478 |
| Sep 4, 2025 | 560.00 | 569.00 | 559.00 | 562.00 | 562.00 | 0.72% | 2,541,043 |
| Sep 3, 2025 | 563.00 | 565.50 | 555.00 | 558.00 | 558.00 | -2.02% | 2,222,039 |
| 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% | 1,877,910 |
| Aug 29, 2025 | 580.50 | 585.00 | 570.50 | 578.00 | 578.00 | 4.71% | 3,734,993 |
| 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% | 2,352,503 |
| Aug 25, 2025 | 505.00 | 519.00 | 501.00 | 516.00 | 516.00 | 2.18% | 3,325,060 |
| Aug 22, 2025 | 499.00 | 507.50 | 494.40 | 505.00 | 505.00 | 1.86% | 2,166,704 |
| Aug 21, 2025 | 495.00 | 499.20 | 490.00 | 495.80 | 495.80 | -0.94% | 2,073,066 |
| Aug 20, 2025 | 506.50 | 506.50 | 494.00 | 500.50 | 500.50 | -0.89% | 1,609,754 |
| Aug 19, 2025 | 497.20 | 509.00 | 494.40 | 505.00 | 505.00 | 1.45% | 3,760,346 |
| Aug 18, 2025 | 490.20 | 508.00 | 490.00 | 497.80 | 497.80 | 1.80% | 3,810,433 |
| Aug 15, 2025 | 474.80 | 493.80 | 471.00 | 489.00 | 489.00 | 0.37% | 4,157,827 |
| 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% | 3,266,235 |
| Aug 12, 2025 | 468.00 | 475.80 | 467.20 | 472.40 | 472.40 | 0.30% | 2,108,818 |
| Aug 11, 2025 | 472.00 | 474.60 | 464.00 | 471.00 | 471.00 | -2.28% | 4,216,678 |
| 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% | 1,893,302 |
| 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% | 1,379,868 |
| 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% | 2,246,571 |
| Jul 31, 2025 | 491.00 | 497.60 | 486.00 | 492.00 | 492.00 | -0.36% | 1,379,029 |
| Jul 30, 2025 | 497.60 | 505.00 | 493.00 | 493.80 | 493.80 | -0.76% | 1,558,688 |
| Jul 29, 2025 | 498.00 | 498.20 | 489.60 | 497.60 | 497.60 | -0.48% | 1,168,739 |
| 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% | 1,303,525 |
| Jul 23, 2025 | 505.50 | 506.00 | 497.20 | 504.00 | 504.00 | 1.25% | 1,595,079 |
| Jul 22, 2025 | 498.80 | 499.20 | 494.00 | 497.80 | 497.80 | - | 1,000,204 |
| Jul 21, 2025 | 501.00 | 506.00 | 495.20 | 497.80 | 497.80 | -0.04% | 1,244,556 |