tiprankstipranks
Trip.com Group Ltd. (HK:9961)
:9961
Hong Kong Market

Trip.com Group Ltd. (9961) Historical Prices

Compare
19 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
505.50
513.00
499.60
507.00
507.00
+1.30%
2,245,265
0.78
Mar 27, 2025
492.20
507.00
489.40
500.50
500.50
+1.40%
1,741,182
0.60
Mar 26, 2025
491.60
497.80
490.00
493.60
493.60
+0.24%
1,648,307
0.57
Mar 25, 2025
501.00
505.50
488.00
492.40
492.40
-3.55%
2,643,282
0.91
Mar 24, 2025
501.50
513.00
494.20
510.50
510.50
+2.51%
2,491,259
0.86
Mar 21, 2025
509.00
516.50
494.20
498.00
498.00
-1.68%
4,570,705
1.61
Mar 20, 2025
520.00
522.00
504.50
506.50
506.50
-2.60%
3,798,011
1.35
Mar 19, 2025
518.00
521.50
510.50
520.00
520.00
+0.39%
3,278,222
1.17
Mar 18, 2025
510.00
518.50
503.50
518.00
518.00
+5.28%
3,974,987
1.43
Mar 17, 2025
491.00
499.40
483.80
492.00
492.00
+2.29%
3,558,889
1.28
Mar 14, 2025
471.40
485.00
468.20
481.00
481.00
+3.51%
2,920,909
1.05
Mar 13, 2025
474.00
474.60
463.20
467.00
464.67
-0.98%
2,750,974
0.99
Mar 12, 2025
480.80
485.20
466.60
474.00
471.63
-3.06%
3,455,794
1.25
Mar 11, 2025
486.00
493.20
480.40
491.40
488.95
+0.14%
2,985,597
1.09
Mar 10, 2025
496.00
506.00
486.40
493.20
490.74
-3.09%
5,302,108
1.98
Mar 07, 2025
495.60
520.50
491.00
511.50
508.95
+3.10%
5,125,001
1.95
Mar 06, 2025
495.40
499.20
489.40
498.60
496.11
+5.58%
6,001,962
2.35
Mar 05, 2025
467.40
475.00
459.40
474.60
472.23
+4.14%
4,099,699
1.63
Mar 04, 2025
447.20
464.00
445.00
458.00
455.71
+2.15%
3,276,741
1.32
Mar 03, 2025
440.60
458.20
438.80
450.60
448.35
+3.72%
5,950,784
2.47
Feb 28, 2025
452.00
452.00
432.40
436.60
434.42
-3.35%
7,294,201
3.02
Feb 27, 2025
462.40
464.00
451.40
454.00
451.73
-4.18%
7,803,064
3.36
Feb 26, 2025
463.20
487.60
463.00
476.20
473.82
+3.59%
10,232,360
4.68
Feb 25, 2025
507.50
510.00
459.40
462.00
459.69
-11.47%
9,917,902
4.79
Feb 24, 2025
522.00
542.00
512.00
524.50
521.88
+2.86%
4,022,630
1.96
Feb 21, 2025
515.50
518.00
499.20
512.50
509.94
+0.60%
4,157,334
2.07
Feb 20, 2025
521.00
527.50
511.00
512.00
509.44
-2.64%
1,929,950
0.96
Feb 19, 2025
519.50
529.00
515.50
528.50
525.86
+0.12%
1,950,084
0.97
Feb 18, 2025
534.00
536.00
519.50
530.50
527.85
-0.62%
3,260,779
1.63
Feb 17, 2025
541.50
559.00
530.00
536.50
533.82
-3.02%
3,175,111
1.60
Feb 14, 2025
540.50
556.00
537.50
556.00
553.22
+5.23%
2,336,347
1.18
Feb 13, 2025
529.50
543.50
524.50
531.00
528.35
+1.84%
3,400,954
1.74
Feb 12, 2025
518.50
527.00
515.50
524.00
521.38
+1.57%
2,679,984
1.38
Feb 11, 2025
536.50
536.50
517.00
518.50
515.91
-4.38%
1,928,148
0.99
Feb 10, 2025
537.50
545.00
530.50
545.00
542.28
+2.86%
2,211,117
1.13
Feb 07, 2025
536.50
541.00
532.00
532.50
529.84
-1.35%
1,696,511
0.87
Feb 06, 2025
533.00
542.50
529.00
542.50
539.79
+2.10%
1,806,838
0.93
Feb 05, 2025
565.50
566.00
532.00
534.00
531.33
-5.93%
2,615,749
1.36
Feb 04, 2025
561.50
578.00
556.00
570.50
567.65
+3.78%
1,841,474
0.96
Feb 03, 2025
539.00
552.50
528.50
552.50
549.74
+1.33%
1,763,830
0.92
Jan 28, 2025
549.00
550.00
540.50
548.00
545.26
+0.05%
742,529
0.39
Jan 27, 2025
554.00
559.00
546.50
550.50
547.75
+2.27%
1,754,215
0.91
Jan 24, 2025
528.50
543.50
524.50
541.00
538.30
+5.78%
1,694,106
0.88
Jan 23, 2025
521.00
526.00
510.00
514.00
511.43
-1.23%
1,110,832
0.57
Jan 22, 2025
536.50
540.50
522.00
523.00
520.39
-2.48%
1,549,199
0.80
Jan 21, 2025
542.00
545.00
527.00
539.00
536.31
+2.02%
2,083,070
1.08
Jan 20, 2025
523.00
535.00
520.50
531.00
528.35
+4.03%
1,998,475
1.02
Jan 17, 2025
511.50
515.00
508.00
513.00
510.44
+0.80%
1,260,507
0.64
Jan 16, 2025
509.50
514.50
506.00
511.50
508.95
+1.59%
1,490,424
0.75
Jan 15, 2025
504.00
506.00
498.00
506.00
503.47
+0.80%
1,777,187
0.89
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis