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 |