tiprankstipranks
Trip.com Group Ltd. Shs UnSp Singapore Depositary Receipt Repr 1/50 Sh (SG:HTGD)
SGX:HTGD
Singapore Market
HTGD
Trip.com Group Ltd. Shs UnSp Singapore Depositary Receipt Repr 1/50 Sh
RESEARCH TOOLSreports

Trip.com Group Ltd. Shs UnSp Singapore Depositary Receipt Repr 1/50 Sh (HTGD) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
1.20
1.22
1.20
1.21
1.21
+1.68%
363,600
1.07
May 28, 2026
1.22
1.22
1.17
1.19
1.19
0.00%
145,500
0.42
May 27, 2026
1.19
1.20
1.17
1.19
1.19
0.00%
0
0.00
May 26, 2026
1.20
1.20
1.17
1.19
1.19
-1.65%
145,300
0.39
May 25, 2026
1.20
1.21
1.20
1.21
1.21
+0.83%
11,100
0.03
May 22, 2026
1.23
1.23
1.20
1.20
1.20
-2.44%
206,900
0.54
May 21, 2026
1.25
1.25
1.23
1.23
1.23
-0.81%
249,000
0.64
May 20, 2026
1.26
1.26
1.23
1.24
1.24
-3.13%
548,400
1.42
May 19, 2026
1.28
1.28
1.27
1.28
1.28
+1.59%
132,500
0.34
May 18, 2026
1.27
1.27
1.25
1.26
1.26
-0.79%
49,800
0.13
May 15, 2026
1.30
1.30
1.27
1.27
1.27
-2.31%
80,300
0.21
May 14, 2026
1.33
1.33
1.30
1.30
1.30
-2.26%
248,500
0.63
May 13, 2026
1.31
1.33
1.31
1.33
1.33
+1.53%
102,400
0.26
May 12, 2026
1.33
1.33
1.30
1.31
1.31
0.00%
1,084,900
2.80
May 11, 2026
1.36
1.36
1.30
1.31
1.31
-3.68%
103,400
0.26
May 08, 2026
1.35
1.36
1.35
1.36
1.36
-0.73%
4,300
0.01
May 07, 2026
1.37
1.37
1.37
1.37
1.37
+3.79%
15,100
0.04
May 06, 2026
1.34
1.34
1.32
1.32
1.32
-1.49%
118,700
0.28
May 05, 2026
1.35
1.35
1.32
1.34
1.34
-1.47%
162,900
0.38
May 04, 2026
1.38
1.40
1.36
1.36
1.36
-0.73%
382,600
0.89
May 01, 2026
1.37
1.37
1.36
1.37
1.37
0.00%
0
0.00
Apr 30, 2026
1.36
1.37
1.36
1.37
1.37
+0.74%
193,000
0.44
Apr 29, 2026
1.35
1.36
1.35
1.36
1.36
+0.74%
131,600
0.30
Apr 28, 2026
1.34
1.35
1.34
1.35
1.35
+0.75%
212,200
0.47
Apr 27, 2026
1.36
1.36
1.32
1.34
1.34
-0.74%
296,700
0.65
Apr 24, 2026
1.35
1.35
1.35
1.35
1.35
-0.74%
740,400
1.61
Apr 23, 2026
1.37
1.37
1.34
1.36
1.36
-0.73%
153,700
0.33
Apr 22, 2026
1.38
1.38
1.37
1.37
1.37
-1.44%
104,500
0.22
Apr 21, 2026
1.39
1.40
1.38
1.39
1.39
+1.46%
205,100
0.43
Apr 20, 2026
1.39
1.39
1.37
1.37
1.37
-1.44%
42,600
0.09
Apr 17, 2026
1.40
1.40
1.38
1.39
1.39
-0.71%
480,200
1.00
Apr 16, 2026
1.37
1.41
1.37
1.40
1.40
+5.26%
576,700
1.20
Apr 15, 2026
1.35
1.36
1.33
1.33
1.33
+2.31%
470,300
0.97
Apr 14, 2026
1.31
1.31
1.30
1.30
1.30
0.00%
154,300
0.31
Apr 13, 2026
1.34
1.34
1.29
1.30
1.30
-0.76%
107,300
0.22
Apr 10, 2026
1.34
1.34
1.31
1.31
1.31
-0.76%
426,500
0.85
Apr 09, 2026
1.48
1.48
1.31
1.32
1.32
-0.75%
277,800
0.54
Apr 08, 2026
1.31
1.34
1.31
1.33
1.33
+3.10%
457,000
0.89
Apr 07, 2026
1.29
1.29
1.29
1.29
1.29
0.00%
67,000
0.13
Apr 06, 2026
1.29
1.29
1.29
1.29
1.29
+0.78%
4,500
<0.01
Apr 03, 2026
1.28
1.28
1.28
1.28
1.28
0.00%
0
0.00
Apr 02, 2026
1.28
1.28
1.28
1.28
1.28
-1.54%
317,900
0.59
Apr 01, 2026
1.28
1.30
1.27
1.30
1.30
+4.00%
156,500
0.29
Mar 31, 2026
1.27
1.27
1.24
1.25
1.25
-1.57%
48,500
0.09
Mar 30, 2026
1.29
1.29
1.25
1.27
1.27
-1.55%
255,300
0.47
Mar 27, 2026
1.29
1.29
1.29
1.29
1.29
+0.78%
52,000
0.10
Mar 26, 2026
1.30
1.31
1.28
1.28
1.28
-1.54%
806,300
1.48
Mar 25, 2026
1.32
1.32
1.30
1.30
1.30
+0.78%
781,400
1.47
Mar 24, 2026
1.28
1.29
1.27
1.29
1.29
+0.78%
852,000
1.64
Mar 23, 2026
1.30
1.30
1.27
1.28
1.28
-3.03%
59,000
0.11
Rows:
50