tiprankstipranks
Trending News
More News >
Trip.com Group Ltd. Sponsored ADR (SG:K3RD)
SGX:K3RD
Singapore Market

Trip.com Group Sponsored ADR (K3RD) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 03, 2025
64.44
64.44
64.44
64.44
64.44
+1.82%
0
-
Jun 02, 2025
63.28
63.28
63.28
63.28
63.28
+0.45%
0
-
May 30, 2025
63.00
63.00
63.00
63.00
63.00
-3.25%
0
-
May 29, 2025
65.12
65.12
65.12
65.12
65.12
+3.49%
0
-
May 28, 2025
62.92
62.92
62.92
62.92
62.92
+1.48%
0
-
May 27, 2025
62.00
62.00
62.00
62.00
62.00
-0.43%
0
-
May 26, 2025
62.27
62.27
62.27
62.27
62.27
0.00%
0
-
May 23, 2025
62.27
62.27
62.27
62.27
62.27
+0.44%
0
-
May 22, 2025
61.99
61.99
61.99
61.99
61.99
-2.90%
0
-
May 21, 2025
63.85
63.85
63.85
63.85
63.85
-1.13%
0
-
May 20, 2025
64.58
64.58
64.58
64.58
64.58
-2.32%
0
-
May 19, 2025
66.11
66.11
66.11
66.11
66.11
+2.09%
0
-
May 16, 2025
64.75
64.75
64.75
64.75
64.75
-1.94%
0
-
May 15, 2025
66.03
66.03
66.03
66.03
66.03
+0.20%
0
-
May 14, 2025
65.90
65.90
65.90
65.90
65.90
+1.43%
0
-
May 13, 2025
64.97
64.97
64.97
64.97
64.97
-0.13%
0
-
May 09, 2025
61.53
61.53
61.53
61.53
61.53
-1.55%
0
-
May 08, 2025
62.49
62.49
62.49
62.49
62.49
+0.53%
0
-
May 07, 2025
62.16
62.16
62.16
62.16
62.16
+2.17%
0
-
May 06, 2025
60.85
60.85
60.85
60.85
60.85
+0.12%
0
-
May 05, 2025
60.77
60.77
60.77
60.77
60.77
<+0.01%
0
-
May 02, 2025
60.77
60.77
60.77
60.77
60.77
+0.73%
0
-
Apr 30, 2025
60.35
60.35
60.35
60.35
60.35
+1.00%
0
-
Apr 29, 2025
59.76
59.76
59.76
59.76
59.76
+2.91%
0
-
Apr 28, 2025
58.07
58.07
58.07
58.07
58.07
<+0.01%
0
-
Apr 25, 2025
58.06
58.06
58.06
58.06
58.06
+0.88%
0
-
Apr 24, 2025
57.56
57.56
57.56
57.56
57.56
-1.93%
0
-
Apr 23, 2025
58.69
58.69
58.69
58.69
58.69
+2.92%
0
-
Apr 22, 2025
57.03
57.03
57.03
57.03
57.03
-1.60%
0
-
Apr 21, 2025
57.96
57.96
57.96
57.96
57.96
+0.04%
0
-
Apr 17, 2025
57.93
57.93
57.93
57.93
57.93
+3.05%
0
-
Apr 16, 2025
56.22
56.22
56.22
56.22
56.22
-1.97%
0
-
Apr 15, 2025
57.35
57.35
57.35
57.35
57.35
+0.76%
0
-
Apr 14, 2025
56.91
56.91
56.91
56.91
56.91
+3.25%
0
-
Apr 11, 2025
55.12
55.12
55.12
55.12
55.12
-4.54%
0
-
Apr 10, 2025
57.74
57.74
57.74
57.74
57.74
+3.38%
0
-
Apr 09, 2025
55.85
55.85
55.85
55.85
55.85
+0.14%
0
-
Apr 08, 2025
55.78
55.78
55.78
55.78
55.78
+5.69%
0
-
Apr 07, 2025
52.77
52.77
52.77
52.77
52.77
-15.93%
0
-
Apr 04, 2025
62.77
62.77
62.77
62.77
62.77
+0.01%
0
-
Apr 03, 2025
62.76
62.76
62.76
62.76
62.76
-1.38%
0
-
Apr 02, 2025
63.63
63.63
63.63
63.63
63.63
+0.07%
0
-
Apr 01, 2025
63.59
63.59
63.59
63.59
63.59
+0.11%
0
-
Mar 28, 2025
65.18
65.18
65.18
65.18
65.18
+1.27%
0
-
Mar 27, 2025
64.37
64.37
64.37
64.37
64.37
+1.40%
0
-
Mar 26, 2025
63.48
63.48
63.48
63.48
63.48
+0.23%
0
-
Mar 25, 2025
63.33
63.33
63.33
63.33
63.33
-3.55%
0
-
Mar 24, 2025
65.66
65.66
65.66
65.66
65.66
+2.49%
0
-
Mar 21, 2025
64.07
64.07
64.07
64.07
64.07
-1.69%
0
-
Mar 20, 2025
65.16
65.16
65.16
65.16
65.16
-2.63%
0
-
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