TRIP.COM GROUP LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Sec | 09961 | 2021-04-19 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 0 | 7 | 448.6 | 448.4 | 448.6 | 13,145,189,791 | 448.6 | 448.4 | 448.6 | 442.8 | 487.2 | 28,667,791 | 458.54 | -6.89% |
| 2026-01-30 | 0 | 21 | 481.8 | 481.8 | 482.0 | 52,514,866,276 | 481.8 | 481.8 | 482.0 | 446.0 | 613.0 | 106,197,034 | 494.50 | -13.03% |
| 2025-12-31 | 0 | 21 | 554.0 | 553.5 | 554.0 | 20,149,380,208 | 554.0 | 553.5 | 554.0 | 534.0 | 577.0 | 36,411,698 | 553.38 | 3.55% |
| 2025-11-28 | 0 | 20 | 535.0 | 535.0 | 535.5 | 20,671,398,993 | 535.0 | 535.0 | 535.5 | 531.5 | 582.5 | 37,386,528 | 552.91 | -1.56% |
| 2025-10-31 | 0 | 20 | 543.5 | 543.5 | 544.0 | 22,207,844,400 | 543.5 | 543.5 | 544.0 | 530.0 | 590.0 | 39,962,778 | 555.71 | -8.81% |
| 2025-09-30 | 0 | 22 | 596.0 | 596.0 | 596.5 | 25,486,031,154 | 596.0 | 596.0 | 596.5 | 555.0 | 613.0 | 43,650,598 | 583.86 | 3.11% |
| 2025-08-29 | 0 | 21 | 578.0 | 577.5 | 578.0 | 29,327,326,552 | 578.0 | 577.5 | 578.0 | 464.0 | 585.0 | 58,175,082 | 504.12 | 17.48% |
| 2025-07-31 | 0 | 22 | 492.0 | 491.2 | 492.0 | 18,931,975,076 | 492.0 | 491.2 | 492.0 | 454.6 | 513.5 | 38,856,966 | 487.22 | 7.89% |
| 2025-06-30 | 0 | 21 | 456.0 | 455.8 | 456.0 | 29,552,975,270 | 456.0 | 455.8 | 456.0 | 434.2 | 508.0 | 63,074,536 | 468.54 | -7.69% |
| 2025-05-30 | 0 | 20 | 494.0 | 493.8 | 494.0 | 23,290,383,987 | 494.0 | 493.8 | 494.0 | 459.2 | 520.5 | 47,005,070 | 495.49 | 5.56% |
| 2025-04-30 | 0 | 19 | 468.0 | 466.0 | 468.0 | 31,760,893,320 | 468.0 | 466.0 | 468.0 | 402.6 | 503.5 | 72,065,703 | 440.72 | -5.30% |
| 2025-03-31 | 0 | 21 | 494.2 | 494.0 | 494.2 | 36,763,658,865 | 494.2 | 494.0 | 494.2 | 436.6 | 522.0 | 75,158,161 | 489.15 | 13.76% |
| 2025-02-28 | 0 | 20 | 436.6 | 436.6 | 436.8 | 38,092,293,314 | 434.4 | 434.4 | 434.6 | 430.2 | 575.1 | 76,405,710 | 498.55 | -20.33% |
| 2025-01-28 | 0 | 19 | 548.0 | 548.0 | 548.5 | 15,162,140,089 | 545.3 | 545.3 | 545.8 | 483.8 | 556.2 | 29,357,565 | 516.46 | 1.48% |
| 2024-12-31 | 0 | 20 | 540.0 | 539.5 | 540.0 | 22,548,907,025 | 537.3 | 536.8 | 537.3 | 502.5 | 595.0 | 40,918,096 | 551.07 | 6.19% |
| 2024-11-29 | 0 | 21 | 508.5 | 508.5 | 509.0 | 23,139,161,244 | 506.0 | 506.0 | 506.5 | 459.3 | 538.3 | 46,247,403 | 500.33 | 1.50% |
| 2024-10-31 | 0 | 21 | 501.0 | 501.0 | 502.0 | 34,113,331,527 | 498.5 | 498.5 | 499.5 | 445.0 | 545.8 | 69,203,242 | 492.94 | 2.04% |
| 2024-09-30 | 0 | 19 | 491.0 | 490.8 | 491.0 | 21,798,882,793 | 488.5 | 488.4 | 488.5 | 359.0 | 498.5 | 52,829,191 | 412.63 | 32.63% |
| 2024-08-30 | 0 | 22 | 370.2 | 370.2 | 370.4 | 14,167,594,538 | 368.4 | 368.4 | 368.6 | 298.7 | 376.5 | 42,093,453 | 336.57 | 9.59% |
| 2024-07-31 | 0 | 22 | 337.8 | 337.8 | 338.0 | 12,562,900,277 | 336.1 | 336.1 | 336.3 | 328.0 | 399.6 | 34,498,800 | 364.15 | -9.82% |
| 2024-06-28 | 0 | 19 | 374.6 | 374.6 | 374.8 | 10,910,388,116 | 372.7 | 372.7 | 372.9 | 366.8 | 409.3 | 27,922,765 | 390.73 | -4.34% |
| 2024-05-31 | 0 | 21 | 391.6 | 391.4 | 391.6 | 16,461,999,259 | 389.6 | 389.4 | 389.6 | 376.3 | 449.9 | 39,521,589 | 416.53 | 1.61% |
| 2024-04-30 | 0 | 20 | 385.4 | 385.2 | 385.4 | 13,098,706,646 | 383.5 | 383.3 | 383.5 | 363.6 | 408.7 | 34,162,142 | 383.43 | 11.65% |
| 2024-03-28 | 0 | 20 | 345.2 | 345.2 | 345.4 | 13,012,440,134 | 343.5 | 343.5 | 343.7 | 324.4 | 356.2 | 37,775,124 | 344.47 | -3.25% |
| 2024-02-29 | 0 | 19 | 356.8 | 356.6 | 356.8 | 12,879,746,419 | 355.0 | 354.8 | 355.0 | 280.4 | 374.5 | 38,428,584 | 335.16 | 27.25% |
| 2024-01-31 | 0 | 22 | 280.4 | 280.0 | 280.4 | 8,869,019,682 | 279.0 | 278.6 | 279.0 | 263.5 | 299.1 | 31,163,670 | 284.59 | 1.01% |
| 2023-12-29 | 0 | 19 | 277.6 | 277.4 | 277.6 | 5,995,573,562 | 276.2 | 276.0 | 276.2 | 250.1 | 277.2 | 22,836,428 | 262.54 | 1.09% |
| 2023-11-30 | 0 | 22 | 274.6 | 274.4 | 274.6 | 6,802,761,435 | 273.2 | 273.0 | 273.2 | 254.7 | 287.2 | 25,163,056 | 270.35 | 2.16% |
| 2023-10-31 | 0 | 20 | 268.8 | 268.8 | 269.0 | 5,789,241,810 | 267.5 | 267.5 | 267.7 | 251.1 | 280.8 | 21,968,389 | 263.53 | -3.72% |
| 2023-09-29 | 0 | 19 | 279.2 | 279.2 | 279.8 | 9,662,007,963 | 277.8 | 277.8 | 278.4 | 269.8 | 328.2 | 33,263,981 | 290.46 | -9.76% |
| 2023-08-31 | 0 | 23 | 309.4 | 309.4 | 309.6 | 8,568,968,909 | 307.9 | 307.9 | 308.1 | 289.0 | 328.6 | 27,655,685 | 309.84 | -0.64% |
| 2023-07-31 | 0 | 20 | 311.4 | 311.4 | 311.6 | 6,117,421,377 | 309.8 | 309.8 | 310.0 | 255.5 | 316.4 | 21,394,344 | 285.94 | 14.23% |
| 2023-06-30 | 0 | 21 | 272.6 | 272.2 | 272.6 | 11,978,118,406 | 271.2 | 270.8 | 271.2 | 239.8 | 296.7 | 43,822,045 | 273.34 | 8.52% |
| 2023-05-31 | 0 | 21 | 251.2 | 250.8 | 251.2 | 6,764,155,749 | 249.9 | 249.5 | 249.9 | 239.4 | 280.0 | 26,470,198 | 255.54 | -8.59% |
| 2023-04-28 | 0 | 17 | 274.8 | 274.8 | 275.0 | 4,200,064,363 | 273.4 | 273.4 | 273.6 | 268.9 | 301.1 | 14,774,306 | 284.28 | -6.47% |
| 2023-03-31 | 0 | 23 | 293.8 | 293.4 | 293.8 | 10,944,462,277 | 292.3 | 291.9 | 292.3 | 273.0 | 320.2 | 37,505,755 | 291.81 | 5.84% |
| 2023-02-28 | 0 | 20 | 277.6 | 277.4 | 277.6 | 5,932,613,321 | 276.2 | 276.0 | 276.2 | 271.8 | 303.7 | 20,722,779 | 286.28 | -4.01% |
| 2023-01-31 | 0 | 18 | 289.2 | 289.0 | 289.2 | 7,105,772,150 | 287.8 | 287.6 | 287.8 | 265.9 | 316.8 | 24,434,489 | 290.81 | 5.70% |
| 2022-12-30 | 0 | 20 | 273.6 | 273.4 | 273.6 | 11,056,450,577 | 272.2 | 272.0 | 272.2 | 239.8 | 288.2 | 41,738,716 | 264.90 | 16.13% |
| 2022-11-30 | 0 | 22 | 235.6 | 235.4 | 235.6 | 8,199,886,518 | 234.4 | 234.2 | 234.4 | 179.0 | 240.8 | 37,945,223 | 216.10 | 36.03% |
| 2022-10-31 | 0 | 20 | 173.2 | 173.1 | 173.3 | 6,852,313,450 | 172.3 | 172.2 | 172.4 | 159.0 | 242.2 | 35,499,320 | 193.03 | -17.84% |
| 2022-09-30 | 0 | 21 | 210.8 | 210.8 | 211.0 | 4,750,729,361 | 209.7 | 209.7 | 209.9 | 188.9 | 224.5 | 23,070,429 | 205.92 | 2.23% |
| 2022-08-31 | 0 | 23 | 206.2 | 206.2 | 206.4 | 2,742,076,150 | 205.2 | 205.2 | 205.4 | 191.2 | 227.5 | 13,277,953 | 206.51 | 4.09% |
| 2022-07-29 | 0 | 20 | 198.1 | 198.1 | 198.6 | 4,477,784,872 | 197.1 | 197.1 | 197.6 | 185.1 | 226.9 | 21,889,558 | 204.56 | -10.60% |
| 2022-06-30 | 0 | 21 | 221.6 | 221.6 | 221.8 | 4,235,689,042 | 220.5 | 220.5 | 220.7 | 161.5 | 246.2 | 21,566,637 | 196.40 | 25.69% |
| 2022-05-31 | 0 | 20 | 176.3 | 176.1 | 176.3 | 1,550,050,616 | 175.4 | 175.2 | 175.4 | 151.3 | 193.4 | 9,316,433 | 166.38 | -5.82% |
| 2022-04-29 | 0 | 18 | 187.2 | 187.1 | 187.2 | 1,771,385,001 | 186.3 | 186.2 | 186.3 | 159.4 | 197.2 | 10,075,012 | 175.82 | -0.74% |
| 2022-03-31 | 0 | 23 | 188.6 | 188.5 | 188.7 | 3,539,233,562 | 187.7 | 187.6 | 187.8 | 122.7 | 222.5 | 20,195,668 | 175.25 | -9.76% |
| 2022-02-28 | 0 | 17 | 209.0 | 207.8 | 209.0 | 2,230,145,334 | 208.0 | 206.8 | 208.0 | 203.0 | 237.0 | 10,136,964 | 220.00 | 4.50% |
| 2022-01-31 | 0 | 21 | 200.0 | 200.0 | 200.2 | 1,424,968,864 | 199.0 | 199.0 | 199.2 | 182.0 | 213.1 | 7,299,150 | 195.22 | 4.82% |
| 2021-12-31 | 0 | 22 | 190.8 | 190.7 | 190.8 | 1,376,809,282 | 189.8 | 189.7 | 189.8 | 170.1 | 225.7 | 7,119,255 | 193.39 | -9.57% |
| 2021-11-30 | 0 | 22 | 211.0 | 210.8 | 211.0 | 2,306,869,478 | 209.9 | 209.7 | 209.9 | 208.2 | 248.0 | 10,126,429 | 227.81 | -6.39% |
| 2021-10-29 | 0 | 18 | 225.4 | 225.2 | 225.4 | 1,501,745,206 | 224.3 | 224.1 | 224.3 | 220.5 | 259.9 | 6,234,447 | 240.88 | -4.00% |
| 2021-09-30 | 0 | 21 | 234.8 | 234.4 | 234.8 | 1,587,744,259 | 233.6 | 233.2 | 233.6 | 208.2 | 258.3 | 6,867,213 | 231.21 | 3.80% |
| 2021-08-31 | 0 | 22 | 226.2 | 226.2 | 226.8 | 890,099,926 | 225.1 | 225.1 | 225.7 | 184.8 | 233.2 | 4,344,147 | 204.90 | 5.21% |
| 2021-07-30 | 0 | 21 | 215.0 | 212.6 | 215.0 | 1,063,171,203 | 213.9 | 211.5 | 213.9 | 189.2 | 277.0 | 4,570,440 | 232.62 | -22.10% |
| 2021-06-30 | 0 | 21 | 276.0 | 276.0 | 276.4 | 881,845,657 | 274.6 | 274.6 | 275.0 | 272.8 | 321.4 | 3,043,075 | 289.79 | -12.88% |
| 2021-05-31 | 0 | 20 | 316.8 | 316.8 | 318.0 | 1,981,597,191 | 315.2 | 315.2 | 316.4 | 272.6 | 324.4 | 6,533,458 | 303.30 | 2.92% |
| 2021-04-30 | 0 | 10 | 307.8 | 307.8 | 308.0 | 3,078,545,633 | 306.3 | 306.3 | 306.5 | 273.8 | 322.8 | 10,625,710 | 289.73 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy