Trip.com Group Ltd (9961.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 360.20 | 361.80 | 354.20 | 357.20 | -0.83% | 1,327,787 |
| 2026-08-06 | 363.00 | 365.60 | 359.40 | 360.20 | -1.75% | 1,700,632 |
| 2026-08-05 | 366.40 | 371.00 | 365.00 | 366.60 | +0.49% | 1,831,819 |
| 2026-08-04 | 373.00 | 375.20 | 362.20 | 364.80 | +0.33% | 1,674,314 |
| 2026-08-03 | 369.60 | 369.60 | 361.40 | 363.60 | -0.76% | 1,761,150 |
| 2026-07-31 | 365.00 | 370.80 | 358.80 | 366.40 | -0.16% | 2,793,174 |
| 2026-07-30 | 365.00 | 370.00 | 359.80 | 367.00 | +0.00% | 4,681,173 |
| 2026-07-29 | 354.60 | 368.20 | 353.20 | 367.00 | +5.10% | 5,200,530 |
| 2026-07-28 | 353.40 | 357.80 | 348.40 | 349.20 | -1.80% | 5,145,367 |
| 2026-07-27 | 355.60 | 369.00 | 353.20 | 355.60 | +3.79% | 6,817,827 |
| 2026-07-24 | 338.80 | 346.80 | 337.80 | 342.60 | -0.81% | 3,860,172 |
| 2026-07-23 | 335.60 | 350.00 | 334.00 | 345.40 | +1.53% | 2,153,898 |
| 2026-07-22 | 342.00 | 343.00 | 338.60 | 340.20 | -2.19% | 3,421,367 |
| 2026-07-21 | 345.00 | 349.20 | 341.40 | 347.80 | -0.69% | 3,095,139 |
| 2026-07-20 | 340.00 | 356.00 | 336.60 | 350.20 | +3.49% | 4,204,726 |
| 2026-07-17 | 343.20 | 346.80 | 334.80 | 338.40 | -1.11% | 2,542,579 |
| 2026-07-16 | 337.00 | 346.40 | 337.00 | 342.20 | +1.97% | 3,564,052 |
| 2026-07-15 | 334.40 | 336.20 | 329.60 | 335.60 | +0.00% | 2,765,945 |
| 2026-07-14 | 332.00 | 337.80 | 328.00 | 335.60 | +0.36% | 2,192,040 |
| 2026-07-13 | 331.00 | 342.80 | 330.80 | 334.40 | +1.52% | 2,898,687 |
| 2026-07-10 | 328.00 | 334.00 | 325.60 | 329.40 | +2.04% | 3,193,517 |
| 2026-07-09 | 323.20 | 328.60 | 322.40 | 322.80 | -1.82% | 2,474,702 |
| 2026-07-08 | 319.00 | 330.00 | 318.60 | 328.80 | +2.94% | 3,457,341 |
| 2026-07-07 | 317.80 | 326.20 | 317.80 | 319.40 | -1.84% | 2,748,598 |
| 2026-07-06 | 322.20 | 327.00 | 317.00 | 325.40 | +0.37% | 2,669,283 |
| 2026-07-03 | 328.00 | 329.80 | 323.60 | 324.20 | +2.14% | 2,512,253 |
| 2026-07-02 | 320.60 | 324.40 | 315.80 | 317.40 | +1.86% | 4,527,721 |
| 2026-06-30 | 315.20 | 316.00 | 307.00 | 311.60 | -3.59% | 4,077,451 |
| 2026-06-29 | 318.80 | 328.40 | 314.40 | 323.20 | +5.90% | 4,942,375 |
| 2026-06-26 | 309.60 | 315.20 | 299.20 | 305.20 | -3.11% | 5,589,662 |
| 2026-06-25 | 340.00 | 340.00 | 308.80 | 315.00 | -10.92% | 9,931,763 |
| 2026-06-24 | 355.60 | 357.40 | 349.00 | 353.60 | +1.61% | 2,544,322 |
| 2026-06-23 | 361.80 | 364.00 | 347.60 | 348.00 | -1.42% | 3,902,535 |
| 2026-06-22 | 356.00 | 356.40 | 342.00 | 353.00 | -1.67% | 2,314,926 |
| 2026-06-18 | 362.80 | 366.60 | 356.60 | 359.00 | -2.29% | 2,850,045 |
| 2026-06-17 | 363.80 | 369.80 | 361.40 | 367.40 | +0.55% | 1,741,722 |
| 2026-06-16 | 367.40 | 371.00 | 364.00 | 365.40 | -0.98% | 1,073,619 |
| 2026-06-15 | 373.60 | 375.40 | 366.20 | 369.00 | -0.54% | 2,303,013 |
| 2026-06-12 | 369.40 | 375.80 | 365.80 | 371.00 | +0.82% | 2,124,045 |
| 2026-06-11 | 377.00 | 379.20 | 364.80 | 368.00 | -2.49% | 1,659,266 |
| 2026-06-10 | 368.00 | 381.00 | 365.60 | 377.40 | +2.44% | 2,072,627 |
| 2026-06-09 | 367.80 | 374.00 | 367.60 | 368.40 | -0.97% | 1,418,295 |
| 2026-06-08 | 366.60 | 374.00 | 365.80 | 372.00 | +0.70% | 2,945,018 |
| 2026-06-05 | 380.00 | 380.60 | 368.60 | 369.40 | -1.39% | 2,307,650 |
| 2026-06-04 | 372.60 | 379.80 | 372.60 | 374.60 | -0.79% | 1,353,017 |
| 2026-06-03 | 380.20 | 380.80 | 372.00 | 377.60 | -2.98% | 2,273,732 |
| 2026-06-02 | 379.60 | 390.00 | 377.00 | 389.20 | +3.07% | 2,414,190 |
| 2026-06-01 | 372.00 | 378.40 | 369.40 | 377.60 | +2.39% | 1,772,155 |
| 2026-05-29 | 367.80 | 374.60 | 366.40 | 368.80 | +1.26% | 4,544,999 |
| 2026-05-28 | 372.20 | 372.20 | 360.00 | 364.20 | -1.46% | 2,303,011 |
| 2026-05-27 | 370.40 | 373.80 | 368.20 | 369.60 | +1.04% | 2,117,788 |
| 2026-05-26 | 365.00 | 368.00 | 359.80 | 365.80 | -0.44% | 2,161,200 |
| 2026-05-22 | 376.00 | 376.80 | 364.60 | 367.40 | -1.97% | 2,786,629 |
| 2026-05-21 | 384.20 | 384.20 | 374.80 | 374.80 | -1.47% | 1,751,045 |
| 2026-05-20 | 382.60 | 382.80 | 377.00 | 380.40 | -2.11% | 1,825,440 |
| 2026-05-19 | 386.60 | 391.20 | 385.20 | 388.60 | +1.15% | 1,559,070 |
| 2026-05-18 | 385.40 | 386.40 | 380.00 | 384.20 | -1.28% | 3,139,910 |
| 2026-05-15 | 396.00 | 396.80 | 385.40 | 389.20 | -2.11% | 2,296,485 |
| 2026-05-14 | 411.60 | 411.80 | 397.20 | 397.60 | -1.88% | 2,030,531 |
| 2026-05-13 | 406.00 | 406.00 | 401.00 | 405.20 | +0.70% | 1,958,473 |
| 2026-05-12 | 406.00 | 406.60 | 400.20 | 402.40 | +0.55% | 2,297,196 |
| 2026-05-11 | 411.20 | 414.20 | 400.00 | 400.20 | -4.03% | 2,719,650 |
| 2026-05-08 | 416.00 | 420.40 | 415.80 | 417.00 | -0.81% | 1,378,224 |
| 2026-05-07 | 423.80 | 425.00 | 420.40 | 420.40 | +3.09% | 1,885,315 |
| 2026-05-06 | 413.00 | 414.80 | 406.40 | 407.80 | -0.68% | 1,629,816 |
| 2026-05-05 | 413.60 | 413.60 | 403.00 | 410.60 | -1.53% | 2,418,677 |
| 2026-05-04 | 424.00 | 424.80 | 415.20 | 417.00 | -0.19% | 2,852,708 |
| 2026-04-30 | 415.20 | 419.60 | 414.40 | 417.80 | +0.14% | 1,993,044 |
| 2026-04-29 | 412.80 | 418.60 | 412.80 | 417.20 | +1.07% | 2,390,819 |
| 2026-04-28 | 411.20 | 416.80 | 408.80 | 412.80 | +0.78% | 1,913,840 |
| 2026-04-27 | 410.80 | 414.80 | 406.00 | 409.60 | -1.25% | 2,517,908 |
| 2026-04-24 | 415.80 | 417.00 | 411.20 | 414.80 | -0.24% | 1,440,292 |
| 2026-04-23 | 420.20 | 421.40 | 411.60 | 415.80 | -1.66% | 2,427,337 |
| 2026-04-22 | 426.80 | 426.80 | 418.40 | 422.80 | -0.98% | 2,282,400 |
| 2026-04-21 | 429.60 | 432.20 | 425.60 | 427.00 | +0.90% | 1,515,612 |
| 2026-04-20 | 429.80 | 429.80 | 420.60 | 423.20 | -1.03% | 1,923,898 |
| 2026-04-17 | 426.00 | 430.60 | 424.00 | 427.60 | -0.60% | 1,554,069 |
| 2026-04-16 | 422.80 | 433.20 | 420.40 | 430.20 | +4.82% | 3,687,259 |
| 2026-04-15 | 410.40 | 422.00 | 410.00 | 410.40 | +3.22% | 2,683,337 |
| 2026-04-14 | 403.60 | 404.40 | 396.00 | 397.60 | +0.10% | 969,327 |
| 2026-04-13 | 398.80 | 400.80 | 392.60 | 397.20 | -0.95% | 1,530,468 |
| 2026-04-10 | 401.80 | 406.20 | 400.60 | 401.00 | -0.20% | 1,395,704 |
| 2026-04-09 | 407.60 | 410.00 | 400.40 | 401.80 | -1.76% | 1,423,754 |
| 2026-04-08 | 402.80 | 411.20 | 402.60 | 409.00 | +4.71% | 3,332,396 |
| 2026-04-02 | 391.00 | 392.80 | 386.80 | 390.60 | -0.86% | 1,477,229 |
| 2026-04-01 | 389.00 | 397.80 | 388.60 | 394.00 | +3.47% | 1,797,715 |
| 2026-03-31 | 383.60 | 387.20 | 376.00 | 380.80 | -0.94% | 2,779,908 |
| 2026-03-30 | 386.00 | 386.40 | 378.00 | 384.40 | -1.69% | 2,715,544 |
| 2026-03-27 | 390.00 | 395.80 | 389.60 | 391.00 | +0.26% | 2,237,475 |
| 2026-03-26 | 396.00 | 400.00 | 389.20 | 390.00 | -2.55% | 1,697,193 |
| 2026-03-25 | 403.40 | 407.00 | 396.40 | 400.20 | +0.76% | 2,623,872 |
| 2026-03-24 | 395.00 | 398.60 | 388.40 | 397.20 | +1.74% | 2,231,553 |
| 2026-03-23 | 400.40 | 400.40 | 387.20 | 390.40 | -3.75% | 4,176,127 |
| 2026-03-20 | 404.80 | 407.40 | 400.60 | 405.60 | +0.55% | 2,378,044 |
| 2026-03-19 | 404.20 | 408.80 | 401.00 | 403.40 | -2.94% | 1,741,618 |
| 2026-03-18 | 411.20 | 417.20 | 409.60 | 415.60 | +1.07% | 1,969,733 |
| 2026-03-17 | 410.00 | 415.40 | 408.60 | 411.20 | -0.05% | 1,202,089 |
| 2026-03-16 | 404.40 | 413.20 | 402.40 | 411.40 | +2.44% | 1,678,450 |
| 2026-03-13 | 407.00 | 409.00 | 400.60 | 401.60 | -1.38% | 1,359,257 |
| 2026-03-12 | 410.00 | 410.00 | 402.40 | 407.20 | -2.07% | 2,762,765 |
| 2026-03-11 | 420.00 | 423.40 | 412.40 | 415.80 | -1.14% | 2,003,890 |
| 2026-03-10 | 418.00 | 420.60 | 415.20 | 420.60 | +1.45% | 2,874,838 |
| 2026-03-09 | 410.00 | 414.60 | 404.00 | 414.60 | -0.81% | 3,406,483 |
| 2026-03-06 | 402.40 | 420.00 | 400.20 | 418.00 | +7.18% | 6,999,952 |
| 2026-03-05 | 397.80 | 398.20 | 388.20 | 390.00 | -1.76% | 3,285,840 |
| 2026-03-04 | 400.00 | 402.40 | 393.80 | 397.00 | +1.53% | 4,678,999 |
| 2026-03-03 | 400.20 | 401.80 | 390.40 | 391.00 | -3.17% | 4,324,196 |
| 2026-03-02 | 403.00 | 407.00 | 399.20 | 403.80 | -1.85% | 3,652,554 |
| 2026-02-27 | 408.00 | 415.60 | 405.20 | 411.40 | +2.75% | 5,551,715 |
| 2026-02-26 | 413.80 | 415.60 | 397.20 | 400.40 | -3.24% | 7,125,314 |
| 2026-02-25 | 415.40 | 417.80 | 405.80 | 413.80 | +1.72% | 5,513,962 |
| 2026-02-24 | 416.00 | 418.00 | 404.40 | 406.80 | -3.83% | 4,999,436 |
| 2026-02-23 | 425.00 | 427.60 | 421.00 | 423.00 | +1.73% | 7,253,523 |
| 2026-02-20 | 427.20 | 430.20 | 415.20 | 415.80 | -0.95% | 4,946,230 |
| 2026-02-16 | 421.00 | 424.20 | 415.60 | 419.80 | +0.00% | 3,361,613 |
| 2026-02-13 | 419.40 | 427.40 | 416.60 | 419.80 | -2.10% | 8,159,180 |
| 2026-02-12 | 445.00 | 446.00 | 425.00 | 428.80 | -3.90% | 7,644,741 |
| 2026-02-11 | 442.00 | 448.60 | 442.00 | 446.20 | -0.53% | 3,059,195 |
| 2026-02-10 | 452.00 | 455.60 | 445.60 | 448.60 | -1.62% | 3,470,679 |
| 2026-02-09 | 455.20 | 459.20 | 453.80 | 456.00 | +2.24% | 2,995,398 |
| 2026-02-06 | 445.60 | 448.80 | 442.80 | 446.00 | -1.46% | 2,608,506 |
| 2026-02-05 | 452.80 | 458.80 | 449.60 | 452.60 | -0.53% | 6,850,944 |
| 2026-02-04 | 476.60 | 476.60 | 452.20 | 455.00 | -6.15% | 7,835,317 |
| 2026-02-03 | 485.00 | 487.20 | 476.80 | 484.80 | +1.51% | 2,482,113 |
| 2026-02-02 | 480.00 | 486.40 | 473.80 | 477.60 | -0.87% | 2,424,834 |
| 2026-01-30 | 484.80 | 489.20 | 480.40 | 481.80 | -0.08% | 2,085,285 |
| 2026-01-29 | 488.00 | 489.80 | 480.20 | 482.20 | -2.66% | 4,165,228 |
| 2026-01-28 | 495.80 | 499.00 | 483.00 | 495.40 | -0.80% | 4,668,089 |
| 2026-01-27 | 495.00 | 500.50 | 493.80 | 499.40 | +1.46% | 3,096,690 |
| 2026-01-26 | 488.80 | 495.60 | 486.00 | 492.20 | +1.40% | 3,758,727 |
| 2026-01-23 | 482.00 | 490.40 | 479.00 | 485.40 | +0.79% | 2,866,501 |
| 2026-01-22 | 481.20 | 483.00 | 475.40 | 481.60 | -0.21% | 3,696,245 |
| 2026-01-21 | 475.00 | 482.80 | 472.20 | 482.60 | +0.46% | 3,935,164 |
| 2026-01-20 | 470.40 | 485.60 | 470.40 | 480.40 | +2.13% | 5,978,211 |
| 2026-01-19 | 474.80 | 475.80 | 468.00 | 470.40 | +0.90% | 5,808,963 |
| 2026-01-16 | 457.00 | 468.00 | 455.60 | 466.20 | +1.35% | 11,933,210 |
| 2026-01-15 | 484.20 | 484.20 | 446.00 | 460.00 | -19.23% | 34,164,641 |
| 2026-01-14 | 590.50 | 592.50 | 569.50 | 569.50 | -6.49% | 5,384,167 |
| 2026-01-13 | 607.00 | 613.00 | 604.50 | 609.00 | +0.33% | 1,918,047 |
| 2026-01-12 | 596.50 | 607.50 | 588.00 | 607.00 | +1.76% | 1,587,216 |
| 2026-01-09 | 601.50 | 602.50 | 593.50 | 596.50 | -0.83% | 1,393,121 |
| 2026-01-08 | 600.00 | 602.00 | 595.00 | 601.50 | +0.25% | 1,498,470 |
| 2026-01-07 | 591.50 | 600.00 | 588.50 | 600.00 | +0.17% | 1,739,510 |
| 2026-01-06 | 586.50 | 602.00 | 582.00 | 599.00 | +3.90% | 3,035,291 |
| 2026-01-05 | 574.50 | 583.00 | 569.00 | 576.50 | -1.11% | 1,619,887 |
| 2026-01-02 | 568.50 | 583.00 | 564.50 | 583.00 | +5.23% | 1,864,359 |
| 2025-12-31 | 559.50 | 561.00 | 552.00 | 554.00 | -2.98% | 1,069,076 |
| 2025-12-30 | 561.00 | 572.50 | 560.00 | 571.00 | +2.06% | 937,806 |
| 2025-12-29 | 565.50 | 575.00 | 559.50 | 559.50 | -0.71% | 993,211 |
| 2025-12-24 | 568.00 | 570.00 | 562.00 | 563.50 | -0.79% | 581,326 |
| 2025-12-23 | 575.00 | 577.00 | 565.00 | 568.00 | -1.22% | 851,646 |
| 2025-12-22 | 556.50 | 575.50 | 556.50 | 575.00 | +2.68% | 2,019,858 |
| 2025-12-19 | 558.00 | 560.50 | 548.50 | 560.00 | +0.27% | 3,826,017 |
| 2025-12-18 | 563.50 | 563.50 | 554.00 | 558.50 | -0.80% | 2,085,683 |
| 2025-12-17 | 554.50 | 567.00 | 552.50 | 563.00 | +2.09% | 2,180,558 |
| 2025-12-16 | 554.00 | 561.00 | 547.50 | 551.50 | -0.45% | 1,657,414 |
| 2025-12-15 | 550.00 | 562.00 | 549.00 | 554.00 | +0.73% | 1,556,933 |
| 2025-12-12 | 549.00 | 551.00 | 543.50 | 550.00 | +1.57% | 1,908,886 |
| 2025-12-11 | 550.00 | 550.00 | 536.50 | 541.50 | -1.10% | 834,667 |
| 2025-12-10 | 543.00 | 548.00 | 539.00 | 547.50 | +1.48% | 1,596,121 |
| 2025-12-09 | 544.50 | 547.00 | 538.00 | 539.50 | -0.92% | 1,411,060 |
| 2025-12-08 | 552.00 | 554.00 | 543.50 | 544.50 | -1.80% | 3,150,882 |
| 2025-12-05 | 552.50 | 556.00 | 543.00 | 554.50 | -0.27% | 3,205,858 |
| 2025-12-04 | 552.00 | 558.50 | 547.00 | 556.00 | +3.93% | 2,154,602 |
| 2025-12-03 | 542.00 | 544.00 | 534.00 | 535.00 | -1.47% | 1,693,687 |
| 2025-12-02 | 546.50 | 547.00 | 538.00 | 543.00 | -0.18% | 1,086,497 |
| 2025-12-01 | 535.00 | 545.00 | 535.00 | 544.00 | +1.68% | 1,609,910 |
| 2025-11-28 | 533.00 | 536.50 | 531.50 | 535.00 | -0.09% | 1,192,582 |
| 2025-11-27 | 538.00 | 540.00 | 532.00 | 535.50 | -0.46% | 1,900,884 |
| 2025-11-26 | 548.50 | 550.50 | 537.00 | 538.00 | -1.56% | 2,417,127 |
| 2025-11-25 | 544.00 | 556.00 | 540.00 | 546.50 | +0.83% | 2,426,256 |
| 2025-11-24 | 539.50 | 546.50 | 538.50 | 542.00 | +0.84% | 3,006,417 |
| 2025-11-21 | 540.00 | 543.50 | 532.50 | 537.50 | -2.98% | 2,726,548 |
| 2025-11-20 | 572.50 | 573.50 | 549.50 | 554.00 | -3.57% | 2,005,346 |
| 2025-11-19 | 568.00 | 579.50 | 563.50 | 574.50 | +1.77% | 1,774,113 |
| 2025-11-18 | 564.00 | 577.00 | 558.50 | 564.50 | +1.62% | 2,837,436 |
| 2025-11-17 | 550.00 | 558.50 | 541.50 | 555.50 | -3.56% | 3,189,757 |
| 2025-11-14 | 576.00 | 581.50 | 574.00 | 576.00 | -0.60% | 1,639,960 |
| 2025-11-13 | 578.50 | 581.50 | 570.50 | 579.50 | +1.13% | 1,150,859 |
| 2025-11-12 | 575.50 | 582.50 | 572.00 | 573.00 | +0.97% | 1,326,767 |
| 2025-11-11 | 570.00 | 573.50 | 562.50 | 567.50 | +1.07% | 1,458,575 |
| 2025-11-10 | 546.50 | 562.50 | 545.00 | 561.50 | +2.74% | 1,707,258 |
| 2025-11-07 | 546.50 | 551.50 | 544.50 | 546.50 | -1.62% | 1,156,593 |
| 2025-11-06 | 543.50 | 556.50 | 541.50 | 555.50 | +2.68% | 1,243,214 |
| 2025-11-05 | 540.00 | 543.50 | 533.00 | 541.00 | -1.37% | 1,584,512 |
| 2025-11-04 | 553.00 | 559.00 | 548.00 | 548.50 | -0.81% | 1,613,745 |
| 2025-11-03 | 552.00 | 556.50 | 547.50 | 553.00 | +1.75% | 1,028,579 |
| 2025-10-31 | 553.00 | 556.00 | 543.50 | 543.50 | -1.18% | 1,634,626 |
| 2025-10-30 | 545.50 | 558.00 | 544.50 | 550.00 | -3.17% | 3,479,349 |
| 2025-10-28 | 568.00 | 570.00 | 564.50 | 568.00 | +0.09% | 1,340,752 |
| 2025-10-27 | 577.00 | 577.50 | 562.50 | 567.50 | +0.62% | 1,328,164 |
| 2025-10-24 | 556.50 | 565.00 | 556.50 | 564.00 | +3.11% | 1,601,969 |
| 2025-10-23 | 546.00 | 549.00 | 537.00 | 547.00 | -0.09% | 2,248,980 |
| 2025-10-22 | 552.00 | 556.00 | 546.00 | 547.50 | -1.35% | 1,260,419 |
| 2025-10-21 | 555.00 | 560.50 | 552.50 | 555.00 | +1.00% | 1,183,983 |
| 2025-10-20 | 560.00 | 560.00 | 544.50 | 549.50 | +3.29% | 1,483,016 |
| 2025-10-17 | 547.50 | 547.50 | 530.00 | 532.00 | -2.56% | 1,635,222 |
| 2025-10-16 | 549.50 | 553.50 | 544.00 | 546.00 | -0.09% | 1,361,762 |
| 2025-10-15 | 550.00 | 550.50 | 539.00 | 546.50 | +0.83% | 2,208,673 |
| 2025-10-14 | 554.00 | 557.00 | 539.50 | 542.00 | -2.78% | 2,354,909 |
| 2025-10-13 | 571.50 | 571.50 | 539.50 | 557.50 | -2.02% | 2,896,600 |
| 2025-10-10 | 558.00 | 573.50 | 554.50 | 569.00 | +1.43% | 2,793,876 |
| 2025-10-09 | 560.00 | 565.00 | 552.50 | 561.00 | +1.81% | 2,748,600 |
| 2025-10-08 | 563.00 | 564.00 | 548.00 | 551.00 | -1.96% | 2,793,832 |
| 2025-10-06 | 570.50 | 578.00 | 559.50 | 562.00 | -2.18% | 1,668,736 |
| 2025-10-03 | 583.00 | 585.50 | 572.00 | 574.50 | -1.88% | 1,433,077 |
| 2025-10-02 | 585.50 | 590.00 | 576.00 | 585.50 | -1.76% | 2,506,233 |
| 2025-09-30 | 591.50 | 599.00 | 588.50 | 596.00 | -0.33% | 1,658,481 |
| 2025-09-29 | 594.00 | 602.00 | 594.00 | 598.00 | +2.66% | 1,367,373 |
| 2025-09-26 | 589.50 | 591.50 | 580.00 | 582.50 | -2.67% | 1,604,495 |
| 2025-09-25 | 595.00 | 601.50 | 594.50 | 598.50 | -1.07% | 1,452,315 |
| 2025-09-24 | 594.00 | 607.00 | 591.00 | 605.00 | +1.51% | 1,497,662 |
| 2025-09-23 | 604.00 | 608.50 | 594.00 | 596.00 | -0.33% | 1,666,355 |
| 2025-09-22 | 606.50 | 608.00 | 594.50 | 598.00 | -1.40% | 1,573,437 |
| 2025-09-19 | 609.50 | 613.00 | 603.50 | 606.50 | +1.34% | 2,491,706 |
| 2025-09-18 | 601.00 | 612.50 | 595.00 | 598.50 | -1.40% | 3,107,732 |
| 2025-09-17 | 600.00 | 610.00 | 590.50 | 607.00 | +1.59% | 2,293,572 |
| 2025-09-16 | 578.00 | 600.50 | 576.50 | 597.50 | +4.09% | 2,858,656 |
| 2025-09-15 | 577.50 | 584.00 | 569.50 | 574.00 | -0.61% | 1,532,700 |
| 2025-09-12 | 575.50 | 582.00 | 573.00 | 577.50 | +0.61% | 1,678,930 |
| 2025-09-11 | 571.50 | 579.50 | 567.50 | 574.00 | +0.70% | 1,945,735 |
| 2025-09-10 | 565.50 | 579.50 | 562.50 | 570.00 | +1.69% | 1,872,301 |
| 2025-09-09 | 568.50 | 573.50 | 556.50 | 560.50 | -2.01% | 2,165,589 |
| 2025-09-08 | 572.00 | 573.50 | 564.00 | 572.00 | +0.00% | 1,917,718 |
| 2025-09-05 | 569.50 | 572.50 | 562.00 | 572.00 | +1.78% | 2,545,178 |
| 2025-09-04 | 560.00 | 569.00 | 559.00 | 562.00 | +0.72% | 2,538,693 |
| 2025-09-03 | 563.00 | 565.50 | 555.00 | 558.00 | -2.02% | 2,217,489 |
| 2025-09-02 | 573.50 | 577.00 | 566.00 | 569.50 | -1.13% | 1,795,521 |
| 2025-09-01 | 579.50 | 581.50 | 574.00 | 576.00 | -0.35% | 1,868,960 |
| 2025-08-29 | 580.50 | 585.00 | 570.50 | 578.00 | +4.71% | 3,734,093 |
| 2025-08-28 | 541.50 | 558.00 | 531.00 | 552.00 | +7.71% | 5,890,333 |
| 2025-08-27 | 512.50 | 525.00 | 509.00 | 512.50 | +0.00% | 2,882,080 |
| 2025-08-26 | 516.00 | 518.00 | 506.00 | 512.50 | -0.68% | 2,344,653 |
| 2025-08-25 | 505.00 | 519.00 | 501.00 | 516.00 | +2.18% | 3,316,210 |
| 2025-08-22 | 499.00 | 507.50 | 494.40 | 505.00 | +1.86% | 2,162,754 |
| 2025-08-21 | 495.00 | 499.20 | 490.00 | 495.80 | -0.94% | 2,072,566 |
| 2025-08-20 | 506.50 | 506.50 | 494.00 | 500.50 | -0.89% | 1,609,204 |
| 2025-08-19 | 497.20 | 509.00 | 494.40 | 505.00 | +1.45% | 3,746,446 |
| 2025-08-18 | 490.20 | 508.00 | 490.00 | 497.80 | +1.80% | 3,810,083 |
| 2025-08-15 | 474.80 | 493.80 | 471.00 | 489.00 | +0.37% | 4,153,377 |
| 2025-08-14 | 486.00 | 495.00 | 484.40 | 487.20 | +0.54% | 2,473,258 |
| 2025-08-13 | 467.80 | 484.80 | 467.60 | 484.60 | +2.58% | 3,266,085 |
| 2025-08-12 | 468.00 | 475.80 | 467.20 | 472.40 | +0.30% | 2,108,318 |
| 2025-08-11 | 472.00 | 474.60 | 464.00 | 471.00 | -2.28% | 4,216,478 |
| 2025-08-08 | 490.60 | 490.60 | 480.20 | 482.00 | -2.27% | 1,460,699 |
| 2025-08-07 | 490.00 | 494.60 | 486.40 | 493.20 | +2.03% | 1,891,102 |
| 2025-08-06 | 482.20 | 486.80 | 480.00 | 483.40 | -1.15% | 1,799,160 |
| 2025-08-05 | 489.00 | 491.00 | 484.60 | 489.00 | +0.91% | 1,376,718 |
| 2025-08-04 | 482.00 | 486.20 | 478.20 | 484.60 | -0.04% | 1,615,094 |
| 2025-08-01 | 485.00 | 489.20 | 483.40 | 484.80 | -1.46% | 2,246,371 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+9.80%). Worst month: Oct (-7.53%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Trip.com Group Ltd's (9961.HK) latest close?
357.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is 9961.HK's 52-week high and low?
613.00 high and 299.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Trip.com Group Ltd's strongest and weakest month historically?
Historically, 9961.HK's strongest calendar month has been Aug (average +9.80%) and its weakest Oct (average -7.53%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.