Want to see HK:9961 full AI Analyst Report?
Trip.com Group Ltd. (9961) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 304.60 | 316.60 | 301.20 | 309.80 | 309.80 | +3.61% | 2,487,363 | 1.05 |
| Oct 29, 2026 | 306.00 | 306.00 | 297.20 | 299.00 | 299.00 | -3.24% | 2,551,342 | 1.08 |
| Oct 28, 2026 | 312.40 | 312.60 | 305.40 | 309.00 | 309.00 | -1.09% | 1,773,555 | 0.74 |
| Oct 27, 2026 | 312.00 | 314.00 | 307.40 | 312.40 | 312.40 | -0.57% | 1,817,111 | 0.75 |
| Oct 26, 2026 | 314.20 | 315.00 | 309.00 | 314.20 | 314.20 | -0.19% | 1,792,754 | 0.72 |
| Oct 23, 2026 | 310.00 | 316.40 | 308.80 | 314.80 | 314.80 | +2.74% | 2,336,129 | 0.92 |
| Oct 22, 2026 | 312.00 | 312.00 | 305.00 | 306.40 | 306.40 | -2.05% | 3,087,656 | 1.19 |
| Oct 21, 2026 | 319.00 | 319.00 | 311.40 | 312.80 | 312.80 | -0.82% | 1,853,063 | 0.71 |
| Oct 20, 2026 | 309.60 | 316.40 | 309.60 | 315.40 | 315.40 | +0.13% | 1,536,081 | 0.58 |
| Oct 19, 2026 | 315.00 | 319.00 | 312.00 | 315.00 | 315.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 312.00 | 319.00 | 312.00 | 315.00 | 315.00 | +1.88% | 1,646,473 | 0.61 |
| Oct 15, 2026 | 307.00 | 310.60 | 306.80 | 309.20 | 309.20 | +0.72% | 1,980,750 | 0.72 |
| Oct 14, 2026 | 302.80 | 308.20 | 298.40 | 307.00 | 307.00 | +0.13% | 1,538,883 | 0.56 |
| Oct 13, 2026 | 303.60 | 307.00 | 300.80 | 306.60 | 306.60 | +1.12% | 1,712,769 | 0.62 |
| Oct 12, 2026 | 305.20 | 306.40 | 302.20 | 303.20 | 303.20 | -0.39% | 792,914 | 0.28 |
| Oct 09, 2026 | 298.80 | 305.60 | 298.60 | 304.40 | 304.40 | +2.84% | 1,922,874 | 0.68 |
| Oct 08, 2026 | 301.20 | 303.00 | 294.60 | 296.00 | 296.00 | -2.25% | 1,557,563 | 0.55 |
| Oct 07, 2026 | 298.20 | 303.00 | 297.60 | 302.80 | 302.80 | +0.60% | 947,537 | 0.33 |
| Oct 06, 2026 | 303.00 | 306.80 | 298.80 | 301.00 | 301.00 | -0.20% | 1,182,643 | 0.41 |
| Oct 05, 2026 | 301.80 | 301.80 | 296.60 | 301.60 | 301.60 | -0.26% | 1,145,848 | 0.39 |
| Oct 02, 2026 | 302.00 | 303.60 | 296.60 | 302.40 | 302.40 | -1.88% | 4,259,550 | 1.46 |
| Oct 01, 2026 | 308.20 | 311.00 | 304.20 | 308.20 | 308.20 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 305.60 | 311.00 | 304.20 | 308.20 | 308.20 | +0.39% | 2,726,213 | 0.92 |
| Sep 29, 2026 | 310.80 | 313.00 | 305.00 | 307.00 | 307.00 | -2.23% | 2,669,168 | 0.90 |
| Sep 28, 2026 | 310.60 | 316.20 | 310.60 | 314.00 | 314.00 | +1.55% | 2,053,191 | 0.70 |
| Sep 25, 2026 | 311.00 | 311.80 | 306.00 | 309.20 | 309.20 | -1.34% | 2,494,856 | 0.84 |
| Sep 24, 2026 | 319.00 | 320.00 | 311.40 | 313.40 | 313.40 | -3.09% | 3,572,364 | 1.19 |
| Sep 23, 2026 | 322.00 | 325.60 | 321.00 | 323.40 | 323.40 | +0.12% | 3,525,159 | 1.16 |
| Sep 22, 2026 | 321.40 | 323.60 | 317.00 | 323.00 | 323.00 | +0.00% | 3,450,093 | 1.10 |
| Sep 21, 2026 | 314.40 | 325.60 | 314.40 | 323.00 | 323.00 | +1.13% | 3,637,157 | 1.17 |
| Sep 18, 2026 | 316.80 | 321.60 | 314.80 | 319.40 | 319.40 | +0.82% | 3,163,277 | 1.01 |
| Sep 17, 2026 | 317.00 | 321.40 | 310.40 | 316.80 | 316.80 | -1.98% | 3,548,381 | 1.14 |
| Sep 16, 2026 | 309.00 | 324.80 | 301.60 | 323.20 | 323.20 | +3.86% | 6,090,813 | 2.03 |
| Sep 15, 2026 | 307.20 | 312.80 | 305.80 | 311.20 | 311.20 | +0.19% | 3,812,973 | 1.27 |
| Sep 14, 2026 | 303.60 | 310.60 | 300.40 | 310.60 | 310.60 | +1.57% | 2,667,388 | 0.90 |
| Sep 11, 2026 | 304.80 | 307.40 | 303.80 | 305.80 | 305.80 | -0.97% | 3,630,367 | 1.24 |
| Sep 10, 2026 | 308.60 | 310.00 | 304.20 | 308.80 | 308.80 | -2.46% | 4,225,250 | 1.45 |
| Sep 09, 2026 | 320.00 | 322.60 | 315.00 | 316.60 | 316.60 | -2.34% | 2,835,564 | 0.98 |
| Sep 08, 2026 | 325.60 | 328.60 | 323.20 | 324.20 | 324.20 | -0.73% | 1,780,436 | 0.62 |
| Sep 07, 2026 | 322.00 | 327.00 | 322.00 | 326.60 | 326.60 | +0.31% | 3,755,941 | 1.31 |
| Sep 04, 2026 | 325.20 | 330.40 | 324.40 | 325.60 | 325.60 | +0.12% | 6,800,992 | 2.45 |
| Sep 03, 2026 | 343.80 | 345.60 | 323.20 | 325.20 | 325.20 | -5.41% | 5,038,542 | 1.83 |
| Sep 02, 2026 | 344.40 | 346.40 | 340.20 | 343.80 | 343.80 | -1.49% | 2,897,267 | 1.06 |
| Sep 01, 2026 | 350.00 | 353.40 | 347.40 | 349.00 | 349.00 | -2.84% | 3,736,929 | 1.38 |
| Aug 31, 2026 | 350.00 | 359.60 | 348.80 | 359.20 | 359.20 | +2.98% | 2,914,839 | 1.08 |
| Aug 28, 2026 | 356.20 | 356.20 | 348.40 | 348.80 | 348.80 | -1.75% | 1,893,810 | 0.70 |
| Aug 27, 2026 | 359.60 | 361.20 | 353.00 | 355.00 | 355.00 | -0.84% | 1,553,483 | 0.57 |
| Aug 26, 2026 | 357.60 | 363.20 | 357.00 | 358.00 | 358.00 | +0.62% | 1,840,249 | 0.67 |
| Aug 25, 2026 | 362.20 | 366.00 | 353.80 | 355.80 | 355.80 | -1.11% | 1,870,430 | 0.68 |
| Aug 24, 2026 | 359.80 | 362.40 | 354.60 | 359.80 | 359.80 | -0.88% | 2,516,929 | 0.92 |