TipRanks
Trip.com Group Ltd. Sponsored ADR (CH:CLV)
:CLV
Switzerland Market
CLV
Trip.com Group Sponsored ADR
RESEARCH TOOLSreports

Trip.com Group Sponsored ADR (CLV) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
32.15
32.15
32.15
32.15
32.15
-1.21%
2
0.57
Oct 29, 2026
32.54
32.54
31.73
32.54
32.54
0.00%
0
0.00
Oct 28, 2026
32.54
32.54
32.06
32.54
32.54
0.00%
0
0.00
Oct 27, 2026
32.54
32.72
32.54
32.54
32.54
0.00%
0
0.00
Oct 26, 2026
32.54
33.06
32.54
32.54
32.54
0.00%
0
0.00
Oct 23, 2026
32.54
32.98
32.54
32.54
32.54
0.00%
0
0.00
Oct 22, 2026
32.54
32.68
32.54
32.54
32.54
0.00%
0
0.00
Oct 21, 2026
32.54
32.54
32.15
32.54
32.54
0.00%
0
0.00
Oct 20, 2026
32.54
33.37
32.54
32.54
32.54
0.00%
0
0.00
Oct 19, 2026
32.54
32.71
32.54
32.54
32.54
0.00%
0
0.00
Oct 16, 2026
32.54
33.17
32.54
32.54
32.54
0.00%
0
0.00
Oct 15, 2026
32.49
32.54
32.49
32.54
32.54
+0.86%
36
4.74
Oct 14, 2026
32.26
32.56
32.26
32.26
32.26
0.00%
0
0.00
Oct 13, 2026
32.26
32.45
32.26
32.26
32.26
0.00%
0
0.00
Oct 12, 2026
32.26
32.35
32.26
32.26
32.26
0.00%
0
0.00
Oct 09, 2026
32.26
32.26
32.26
32.26
32.26
+1.71%
15
1.98
Oct 08, 2026
31.72
31.72
31.31
31.72
31.72
0.00%
0
0.00
Oct 07, 2026
31.72
31.72
31.72
31.72
31.72
+0.54%
5
0.67
Oct 06, 2026
31.55
31.78
31.55
31.55
31.55
0.00%
0
0.00
Oct 05, 2026
31.55
31.55
31.55
31.55
31.55
-3.12%
16
2.21
Oct 02, 2026
32.57
32.57
31.54
32.57
32.57
0.00%
0
0.00
Oct 01, 2026
32.57
32.57
32.15
32.57
32.57
0.00%
0
0.00
Sep 30, 2026
32.57
32.57
32.57
32.57
32.57
-1.79%
10
1.37
Sep 29, 2026
33.16
33.16
32.18
33.16
33.16
0.00%
0
0.00
Sep 28, 2026
33.16
33.36
33.16
33.16
33.16
0.00%
0
0.00
Sep 25, 2026
33.16
33.16
33.16
33.16
33.16
-0.80%
6
0.80
Sep 24, 2026
33.43
33.43
32.78
33.43
33.43
0.00%
0
0.00
Sep 23, 2026
33.43
33.43
33.33
33.43
33.43
0.00%
0
0.00
Sep 22, 2026
33.43
33.54
33.43
33.43
33.43
0.00%
0
0.00
Sep 21, 2026
33.43
33.43
33.27
33.43
33.43
0.00%
0
0.00
Sep 18, 2026
33.43
33.43
33.43
33.43
33.43
+3.22%
6
0.71
Sep 17, 2026
32.39
33.39
32.39
32.39
32.39
0.00%
0
0.00
Sep 16, 2026
32.39
33.18
32.39
32.39
32.39
0.00%
0
0.00
Sep 15, 2026
32.39
32.39
32.39
32.39
32.39
-0.97%
2
0.23
Sep 14, 2026
32.70
32.70
32.01
32.70
32.70
0.00%
0
0.00
Sep 11, 2026
32.70
32.70
31.89
32.70
32.70
0.00%
0
0.00
Sep 10, 2026
32.70
32.70
31.68
32.70
32.70
0.00%
0
0.00
Sep 09, 2026
32.70
32.70
32.70
32.70
32.70
-3.80%
5
0.59
Sep 08, 2026
33.99
33.99
32.79
33.99
33.99
0.00%
0
0.00
Sep 07, 2026
33.99
33.99
33.99
33.99
33.99
+0.94%
6
0.71
Sep 04, 2026
33.68
33.68
33.27
33.68
33.68
0.00%
0
0.00
Sep 03, 2026
33.68
33.68
33.68
33.68
33.68
-9.02%
2
0.24
Sep 02, 2026
37.02
37.02
35.82
37.02
37.02
0.00%
0
0.00
Sep 01, 2026
37.02
37.02
35.77
37.02
37.02
0.00%
0
0.00
Aug 31, 2026
37.02
37.02
37.02
37.02
37.02
+2.40%
5
0.60
Aug 28, 2026
36.15
36.15
36.15
36.15
36.15
-0.37%
5
0.60
Aug 27, 2026
36.28
36.28
36.28
36.28
36.28
-0.61%
17
2.11
Aug 26, 2026
36.50
36.59
36.50
36.50
36.50
0.00%
0
0.00
Aug 25, 2026
36.50
36.85
36.50
36.50
36.50
0.00%
0
0.00
Aug 24, 2026
36.50
36.97
36.50
36.50
36.50
0.00%
0
0.00
Rows:
50