TipRanks
Go Ultimate55% OFF

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

SG:HTGD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 20261.061.081.061.081.08+8.00%223,5000.50
Nov 02, 20261.001.060.971.001.00+0.00%00.00
Oct 30, 20261.011.031.001.001.00+2.56%66,0000.14
Oct 29, 20260.990.990.980.980.98-3.47%31,5000.07
Oct 28, 20261.011.011.001.011.01+0.00%91,8000.19
Oct 27, 20261.011.011.011.011.01-0.98%20,8000.04
Oct 26, 20261.011.021.011.021.02+2.00%10,2000.02
Oct 23, 20261.001.051.001.001.00+0.00%00.00
Oct 22, 20261.001.001.001.001.00-1.96%1,8000.00
Oct 21, 20261.021.021.021.021.02+0.00%108,5000.20
Oct 20, 20261.021.021.021.021.02+0.00%49,4000.09
Oct 19, 20261.031.031.021.021.02-0.97%5,4000.01
Oct 16, 20261.031.041.031.031.03+1.98%182,2000.31
Oct 15, 20261.001.011.001.011.01+1.00%279,2000.47
Oct 14, 20260.991.000.991.001.00+0.50%40,6000.07
Oct 13, 20260.991.000.991.001.00+0.51%98,4000.16
Oct 12, 20260.990.990.990.990.99+0.00%5,2000.01
Oct 09, 20260.971.000.970.990.99+2.59%84,2000.13
Oct 08, 20260.970.970.970.970.97-2.03%28,4000.04
Oct 07, 20260.980.990.980.990.99+0.51%47,3000.07
Oct 06, 20260.990.990.980.980.98+0.00%260,4000.37
Oct 05, 20260.980.980.970.980.98+0.00%160,5000.22
Oct 02, 20260.990.990.970.980.98-1.51%139,0000.19
Oct 01, 20261.001.001.001.001.00+0.00%44,3000.06
Sep 30, 20261.001.061.001.001.00+0.00%00.00
Sep 29, 20261.001.001.001.001.00-2.45%2000.00
Sep 28, 20261.021.021.021.021.02+0.99%4,9000.01
Sep 25, 20261.021.021.001.011.01-0.98%23,3000.03
Sep 24, 20261.031.031.021.021.02-3.77%25,9000.03
Sep 23, 20261.051.061.051.061.06+0.95%15,7000.02
Sep 22, 20261.041.051.041.051.05+0.00%21,8000.03
Sep 21, 20261.031.051.031.051.05+0.96%30,9000.04
Sep 18, 20261.021.051.021.041.04+0.97%91,2000.11
Sep 17, 20261.041.041.011.031.03-0.96%85,0000.10
Sep 16, 20260.991.050.981.041.04+1.96%389,0000.46
Sep 15, 20261.001.020.991.021.02+2.00%59,0000.07
Sep 14, 20261.001.010.981.001.00+1.01%612,0000.71
Sep 11, 20261.001.000.990.990.99-0.50%197,9000.23
Sep 10, 20261.011.010.991.001.00-3.40%863,3000.97
Sep 09, 20261.041.041.021.031.03-0.96%492,7000.56
Sep 08, 20261.051.051.041.041.04-1.89%21,9000.02
Sep 07, 20261.051.061.051.061.06-7.83%238,8000.27
Sep 04, 20261.081.151.051.151.15+8.49%453,9000.51
Sep 03, 20261.111.111.051.061.06-5.36%1,712,8001.98
Sep 02, 20261.121.121.111.121.12-0.88%711,1000.82
Sep 01, 20261.191.191.131.131.13-3.42%607,7000.70
Aug 31, 20261.151.171.151.171.17+2.63%885,7001.03
Aug 28, 20261.141.141.141.141.14-0.87%2,392,2002.89
Aug 27, 20261.161.161.151.151.15-0.86%2,110,4002.66
Aug 26, 20261.161.181.161.161.16+0.00%3,226,1004.32