HKSE - Delayed Quote HKD
Trip.com Group Limited (9961.HK)
450.400
+3.800
+(0.85%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 450.800 | 457.000 | 445.800 | 450.400 | 450.400 | 1,874,496 |
| Apr 24, 2025 | 452.800 | 454.000 | 443.000 | 446.600 | 446.600 | 2,137,019 |
| Apr 23, 2025 | 453.400 | 457.600 | 443.600 | 455.400 | 455.400 | 2,709,214 |
| Apr 22, 2025 | 435.600 | 445.200 | 433.000 | 442.400 | 442.400 | 3,762,333 |
| Apr 17, 2025 | 438.000 | 453.600 | 434.000 | 449.800 | 449.800 | 3,649,715 |
| Apr 16, 2025 | 438.600 | 440.600 | 427.200 | 436.400 | 436.400 | 3,140,658 |
| Apr 15, 2025 | 446.000 | 446.600 | 434.600 | 444.800 | 444.800 | 2,677,037 |
| Apr 14, 2025 | 434.000 | 444.800 | 430.000 | 441.400 | 441.400 | 4,426,844 |
| Apr 11, 2025 | 427.800 | 431.400 | 413.800 | 427.600 | 427.600 | 7,381,761 |
| Apr 10, 2025 | 444.000 | 463.200 | 433.600 | 448.200 | 448.200 | 6,328,900 |
| Apr 9, 2025 | 409.800 | 438.400 | 402.600 | 433.200 | 433.200 | 7,163,251 |
| Apr 8, 2025 | 425.000 | 445.400 | 425.000 | 433.400 | 433.400 | 6,689,848 |
| Apr 7, 2025 | 424.200 | 443.800 | 404.000 | 410.000 | 410.000 | 8,944,819 |
| Apr 3, 2025 | 486.000 | 494.000 | 483.000 | 488.000 | 488.000 | 1,834,782 |
| Apr 2, 2025 | 494.800 | 496.000 | 483.800 | 495.200 | 495.200 | 1,692,453 |
| Apr 1, 2025 | 497.400 | 503.500 | 493.800 | 494.800 | 494.800 | 1,578,746 |
| Mar 31, 2025 | 495.000 | 502.000 | 492.400 | 494.200 | 494.200 | 3,143,116 |
| Mar 28, 2025 | 505.500 | 513.000 | 499.600 | 507.000 | 507.000 | 2,245,265 |
| Mar 27, 2025 | 492.200 | 507.000 | 489.400 | 500.500 | 500.500 | 1,741,182 |
| Mar 26, 2025 | 491.600 | 497.800 | 490.000 | 493.600 | 493.600 | 1,648,307 |
| Mar 25, 2025 | 501.000 | 505.500 | 488.000 | 492.400 | 492.400 | 2,643,282 |
| Mar 24, 2025 | 501.500 | 513.000 | 494.200 | 510.500 | 510.500 | 2,491,259 |
| Mar 21, 2025 | 509.000 | 516.500 | 494.200 | 498.000 | 498.000 | 4,570,705 |
| Mar 20, 2025 | 520.000 | 522.000 | 504.500 | 506.500 | 506.500 | 3,798,011 |
| Mar 19, 2025 | 518.000 | 521.500 | 510.500 | 520.000 | 520.000 | 3,278,222 |
| Mar 18, 2025 | 510.000 | 518.500 | 503.500 | 518.000 | 518.000 | 3,974,987 |
| Mar 17, 2025 | 491.000 | 499.400 | 483.800 | 492.000 | 492.000 | 3,558,889 |
| Mar 14, 2025 | 2.3271 Dividend | |||||
| Mar 14, 2025 | 471.400 | 485.000 | 468.200 | 481.000 | 481.000 | 2,920,909 |
| Mar 13, 2025 | 474.000 | 474.600 | 463.200 | 467.000 | 466.700 | 2,750,974 |
| Mar 12, 2025 | 480.800 | 485.200 | 466.600 | 474.000 | 473.695 | 3,455,794 |
| Mar 11, 2025 | 486.000 | 493.200 | 480.400 | 491.400 | 491.084 | 2,985,597 |
| Mar 10, 2025 | 496.000 | 506.000 | 486.400 | 493.200 | 492.883 | 5,302,108 |
| Mar 7, 2025 | 495.600 | 520.500 | 491.000 | 511.500 | 511.171 | 5,125,001 |
| Mar 6, 2025 | 495.400 | 499.200 | 489.400 | 498.600 | 498.280 | 6,001,962 |
| Mar 5, 2025 | 467.400 | 475.000 | 459.400 | 474.600 | 474.295 | 4,099,699 |
| Mar 4, 2025 | 447.200 | 464.000 | 445.000 | 458.000 | 457.706 | 3,276,741 |
| Mar 3, 2025 | 440.600 | 458.200 | 438.800 | 450.600 | 450.311 | 5,950,784 |
| Feb 28, 2025 | 452.000 | 452.000 | 432.400 | 436.600 | 436.320 | 7,294,201 |
| Feb 27, 2025 | 462.400 | 464.000 | 451.400 | 454.000 | 453.708 | 7,803,064 |
| Feb 26, 2025 | 463.200 | 487.600 | 463.000 | 476.200 | 475.894 | 10,232,363 |
| Feb 25, 2025 | 507.500 | 510.000 | 459.400 | 462.000 | 461.703 | 9,917,902 |
| Feb 24, 2025 | 522.000 | 542.000 | 512.000 | 524.500 | 524.163 | 4,022,630 |
| Feb 21, 2025 | 515.500 | 518.000 | 499.200 | 512.500 | 512.171 | 4,157,334 |
| Feb 20, 2025 | 521.000 | 527.500 | 511.000 | 512.000 | 511.671 | 1,929,950 |
| Feb 19, 2025 | 519.500 | 529.000 | 515.500 | 528.500 | 528.160 | 1,950,084 |
| Feb 18, 2025 | 534.000 | 536.000 | 519.500 | 530.500 | 530.159 | 3,260,779 |
| Feb 17, 2025 | 541.500 | 559.000 | 530.000 | 536.500 | 536.155 | 3,175,111 |
| Feb 14, 2025 | 540.500 | 556.000 | 537.500 | 556.000 | 555.643 | 2,336,347 |
| Feb 13, 2025 | 529.500 | 543.500 | 524.500 | 531.000 | 530.659 | 3,400,954 |
| Feb 12, 2025 | 518.500 | 527.000 | 515.500 | 524.000 | 523.663 | 2,679,984 |
| Feb 11, 2025 | 536.500 | 536.500 | 517.000 | 518.500 | 518.167 | 1,928,148 |
| Feb 10, 2025 | 537.500 | 545.000 | 530.500 | 545.000 | 544.650 | 2,211,117 |
| Feb 7, 2025 | 536.500 | 541.000 | 532.000 | 532.500 | 532.158 | 1,696,511 |
| Feb 6, 2025 | 533.000 | 542.500 | 529.000 | 542.500 | 542.151 | 1,806,838 |
| Feb 5, 2025 | 565.500 | 566.000 | 532.000 | 534.000 | 533.657 | 2,615,749 |
| Feb 4, 2025 | 561.500 | 578.000 | 556.000 | 570.500 | 570.133 | 1,841,474 |
| Feb 3, 2025 | 539.000 | 552.500 | 528.500 | 552.500 | 552.145 | 1,763,830 |
| Jan 28, 2025 | 549.000 | 549.000 | 549.000 | 549.000 | 548.647 | - |
| Jan 27, 2025 | 554.000 | 559.000 | 546.500 | 550.500 | 550.146 | 1,754,215 |
| Jan 24, 2025 | 528.500 | 543.500 | 524.500 | 541.000 | 540.652 | 1,694,106 |
| Jan 23, 2025 | 521.000 | 526.000 | 510.000 | 514.000 | 513.670 | 1,110,832 |
| Jan 22, 2025 | 536.500 | 540.500 | 522.000 | 523.000 | 522.664 | 1,549,199 |
| Jan 21, 2025 | 542.000 | 545.000 | 527.000 | 539.000 | 538.654 | 2,083,070 |
| Jan 20, 2025 | 523.000 | 535.000 | 520.500 | 531.000 | 530.659 | 1,998,475 |
| Jan 17, 2025 | 511.500 | 515.000 | 508.000 | 513.000 | 512.670 | 1,260,507 |
| Jan 16, 2025 | 509.500 | 514.500 | 506.000 | 511.500 | 511.171 | 1,490,424 |
| Jan 15, 2025 | 504.000 | 506.000 | 498.000 | 506.000 | 505.675 | 1,777,187 |
| Jan 14, 2025 | 496.400 | 512.000 | 492.800 | 504.500 | 504.176 | 2,205,667 |
| Jan 13, 2025 | 493.000 | 500.500 | 486.200 | 496.400 | 496.081 | 1,135,901 |
| Jan 10, 2025 | 504.000 | 508.000 | 493.600 | 498.000 | 497.680 | 1,067,277 |
| Jan 9, 2025 | 506.500 | 509.500 | 502.500 | 504.500 | 504.176 | 721,024 |
| Jan 8, 2025 | 506.500 | 512.500 | 503.000 | 510.500 | 510.172 | 1,711,915 |
| Jan 7, 2025 | 512.000 | 517.000 | 501.500 | 507.500 | 507.174 | 1,963,101 |
| Jan 6, 2025 | 525.000 | 525.000 | 515.500 | 520.500 | 520.166 | 1,343,182 |
| Jan 3, 2025 | 516.500 | 520.000 | 504.500 | 516.500 | 516.168 | 1,879,514 |
| Jan 2, 2025 | 526.000 | 531.000 | 518.000 | 520.000 | 519.666 | 1,722,917 |
| Dec 31, 2024 | 540.000 | 540.000 | 540.000 | 540.000 | 539.653 | - |
| Dec 30, 2024 | 548.500 | 550.500 | 531.500 | 535.500 | 535.156 | 1,623,371 |
| Dec 27, 2024 | 558.500 | 565.000 | 554.000 | 559.000 | 558.641 | 1,178,319 |
| Dec 24, 2024 | 561.000 | 561.000 | 561.000 | 561.000 | 560.640 | - |
| Dec 23, 2024 | 558.500 | 565.000 | 553.500 | 560.500 | 560.140 | 1,325,405 |
| Dec 20, 2024 | 560.000 | 566.000 | 554.000 | 555.000 | 554.643 | 4,313,992 |
| Dec 19, 2024 | 560.000 | 560.000 | 551.000 | 555.500 | 555.143 | 2,070,835 |
| Dec 18, 2024 | 578.000 | 579.000 | 571.500 | 571.500 | 571.133 | 1,535,148 |
| Dec 17, 2024 | 562.000 | 571.500 | 556.500 | 561.000 | 560.640 | 1,812,528 |
| Dec 16, 2024 | 570.000 | 574.000 | 554.500 | 562.000 | 561.639 | 1,704,418 |
| Dec 13, 2024 | 581.500 | 581.500 | 566.000 | 569.000 | 568.634 | 2,207,845 |
| Dec 12, 2024 | 562.000 | 592.500 | 562.000 | 586.000 | 585.624 | 2,664,544 |
| Dec 11, 2024 | 564.500 | 573.500 | 557.500 | 561.500 | 561.139 | 2,622,272 |
| Dec 10, 2024 | 597.500 | 598.000 | 563.000 | 564.500 | 564.137 | 3,408,382 |
| Dec 9, 2024 | 547.500 | 578.000 | 544.000 | 577.500 | 577.129 | 3,759,405 |
| Dec 6, 2024 | 527.500 | 543.000 | 525.000 | 542.000 | 541.652 | 2,420,491 |
| Dec 5, 2024 | 525.000 | 525.000 | 509.000 | 512.000 | 511.671 | 1,514,738 |
| Dec 4, 2024 | 530.000 | 535.000 | 525.000 | 529.500 | 529.160 | 1,830,008 |
| Dec 3, 2024 | 515.000 | 520.000 | 509.000 | 516.500 | 516.168 | 1,853,569 |
| Dec 2, 2024 | 508.500 | 511.500 | 505.000 | 510.500 | 510.172 | 1,346,995 |
| Nov 29, 2024 | 504.000 | 517.500 | 500.500 | 508.500 | 508.173 | 1,438,958 |
| Nov 28, 2024 | 503.000 | 503.000 | 495.000 | 501.000 | 500.678 | 1,442,830 |
| Nov 27, 2024 | 497.800 | 506.000 | 487.400 | 503.000 | 502.677 | 1,447,095 |
| Nov 26, 2024 | 496.400 | 503.500 | 496.400 | 500.500 | 500.178 | 1,527,537 |
| Nov 25, 2024 | 500.000 | 504.500 | 497.400 | 501.500 | 501.178 | 7,657,006 |
| Nov 22, 2024 | 512.000 | 516.000 | 498.000 | 500.000 | 499.679 | 1,726,573 |
| Nov 21, 2024 | 503.000 | 509.500 | 500.000 | 501.500 | 501.178 | 1,883,866 |
| Nov 20, 2024 | 495.800 | 502.000 | 491.400 | 497.400 | 497.080 | 2,527,566 |
| Nov 19, 2024 | 490.600 | 509.500 | 488.000 | 506.000 | 505.675 | 2,792,220 |
| Nov 18, 2024 | 471.400 | 480.000 | 467.600 | 478.200 | 477.893 | 1,661,160 |
| Nov 15, 2024 | 469.600 | 473.200 | 461.600 | 468.000 | 467.699 | 2,415,847 |
| Nov 14, 2024 | 484.200 | 485.200 | 473.000 | 476.800 | 476.494 | 1,820,736 |
| Nov 13, 2024 | 495.400 | 498.600 | 478.200 | 489.800 | 489.485 | 2,614,125 |
| Nov 12, 2024 | 517.500 | 527.500 | 501.000 | 504.000 | 503.676 | 1,619,692 |
| Nov 11, 2024 | 518.000 | 521.500 | 498.600 | 518.000 | 517.667 | 2,304,346 |
| Nov 8, 2024 | 532.000 | 536.000 | 521.000 | 527.000 | 526.661 | 1,460,186 |
| Nov 7, 2024 | 522.500 | 528.500 | 513.500 | 525.000 | 524.663 | 2,523,334 |
| Nov 6, 2024 | 532.000 | 541.000 | 519.000 | 525.500 | 525.162 | 2,461,094 |
| Nov 5, 2024 | 518.500 | 537.500 | 516.000 | 536.500 | 536.155 | 1,815,751 |
| Nov 4, 2024 | 516.000 | 527.000 | 510.500 | 521.000 | 520.665 | 1,996,438 |
| Nov 1, 2024 | 504.500 | 507.000 | 496.000 | 497.200 | 496.881 | 880,223 |
| Oct 31, 2024 | 503.000 | 515.000 | 499.400 | 501.000 | 500.678 | 1,654,277 |
| Oct 30, 2024 | 499.600 | 504.500 | 490.400 | 495.200 | 494.882 | 1,328,388 |
| Oct 29, 2024 | 499.000 | 511.500 | 499.000 | 503.000 | 502.677 | 2,072,994 |
| Oct 28, 2024 | 483.800 | 489.200 | 481.000 | 488.200 | 487.886 | 1,234,636 |
| Oct 25, 2024 | 482.600 | 488.000 | 480.000 | 483.400 | 483.089 | 1,259,649 |
| Oct 24, 2024 | 479.600 | 488.400 | 476.800 | 481.000 | 480.691 | 1,891,693 |
| Oct 23, 2024 | 464.800 | 484.400 | 464.000 | 479.600 | 479.292 | 2,114,599 |
| Oct 22, 2024 | 466.000 | 472.800 | 465.200 | 469.400 | 469.098 | 1,456,526 |
| Oct 21, 2024 | 475.000 | 480.600 | 462.800 | 467.600 | 467.300 | 1,999,380 |
| Oct 18, 2024 | 453.400 | 491.200 | 453.000 | 485.200 | 484.888 | 3,817,695 |
| Oct 17, 2024 | 462.200 | 470.800 | 449.200 | 453.400 | 453.109 | 1,321,685 |
| Oct 16, 2024 | 455.000 | 463.800 | 450.200 | 457.600 | 457.306 | 3,198,954 |
| Oct 15, 2024 | 500.500 | 500.500 | 460.600 | 466.400 | 466.100 | 2,389,592 |
| Oct 14, 2024 | 503.000 | 506.500 | 481.400 | 500.500 | 500.178 | 2,939,671 |
| Oct 10, 2024 | 490.000 | 511.500 | 487.000 | 505.500 | 505.175 | 4,826,452 |
| Oct 9, 2024 | 479.800 | 482.400 | 447.200 | 466.000 | 465.701 | 5,020,864 |
| Oct 8, 2024 | 513.500 | 514.500 | 456.800 | 483.000 | 482.690 | 7,780,491 |
| Oct 7, 2024 | 543.000 | 548.500 | 529.500 | 540.000 | 539.653 | 3,644,264 |
| Oct 4, 2024 | 506.500 | 545.500 | 500.000 | 543.000 | 542.651 | 6,494,974 |
| Oct 3, 2024 | 514.000 | 519.500 | 484.400 | 507.500 | 507.174 | 5,770,852 |
| Oct 2, 2024 | 489.200 | 534.000 | 489.200 | 514.500 | 514.169 | 6,640,214 |
| Sep 30, 2024 | 491.800 | 501.000 | 472.000 | 491.000 | 490.685 | 6,906,781 |
| Sep 27, 2024 | 437.600 | 494.200 | 436.400 | 474.000 | 473.695 | 9,620,695 |
| Sep 26, 2024 | 401.600 | 423.200 | 399.200 | 421.000 | 420.730 | 6,891,383 |
| Sep 25, 2024 | 408.000 | 408.200 | 396.200 | 399.000 | 398.744 | 4,850,488 |
| Sep 24, 2024 | 390.000 | 401.600 | 385.200 | 400.200 | 399.943 | 2,583,325 |
| Sep 23, 2024 | 381.600 | 389.600 | 379.400 | 384.400 | 384.153 | 1,890,606 |
| Sep 20, 2024 | 373.400 | 385.800 | 368.600 | 381.600 | 381.355 | 4,427,118 |
| Sep 19, 2024 | 365.600 | 378.000 | 360.800 | 374.000 | 373.760 | 1,961,377 |
| Sep 17, 2024 | 368.000 | 370.800 | 364.800 | 368.000 | 367.764 | 933,532 |
| Sep 16, 2024 | 365.000 | 372.200 | 363.200 | 371.800 | 371.561 | 966,819 |
| Sep 13, 2024 | 368.200 | 372.600 | 368.200 | 369.600 | 369.363 | 1,214,354 |
| Sep 12, 2024 | 370.400 | 370.400 | 364.000 | 368.200 | 367.963 | 1,410,025 |
| Sep 11, 2024 | 370.400 | 372.400 | 366.400 | 370.400 | 370.162 | 956,454 |
| Sep 10, 2024 | 368.000 | 372.000 | 364.800 | 370.400 | 370.162 | 1,203,494 |
| Sep 9, 2024 | 369.600 | 374.200 | 366.600 | 368.600 | 368.363 | 1,633,892 |
| Sep 5, 2024 | 370.400 | 374.600 | 368.600 | 373.600 | 373.360 | 1,542,625 |
| Sep 4, 2024 | 374.000 | 380.000 | 371.800 | 373.600 | 373.360 | 1,591,712 |
| Sep 3, 2024 | 370.000 | 373.600 | 368.600 | 369.000 | 368.763 | 819,664 |
| Sep 2, 2024 | 370.200 | 373.200 | 366.400 | 371.200 | 370.962 | 1,161,177 |
| Aug 30, 2024 | 367.000 | 378.400 | 365.800 | 370.200 | 369.962 | 3,268,397 |
| Aug 29, 2024 | 364.000 | 368.800 | 359.600 | 367.000 | 366.764 | 2,249,092 |
| Aug 28, 2024 | 363.000 | 365.600 | 358.800 | 364.400 | 364.166 | 3,298,599 |
| Aug 27, 2024 | 345.000 | 374.800 | 345.000 | 366.400 | 366.165 | 3,995,974 |
| Aug 26, 2024 | 331.200 | 336.000 | 330.000 | 336.000 | 335.784 | 1,164,379 |
| Aug 23, 2024 | 333.600 | 335.800 | 329.400 | 331.200 | 330.987 | 1,290,849 |
| Aug 22, 2024 | 334.000 | 340.400 | 332.400 | 339.600 | 339.382 | 2,131,986 |
| Aug 21, 2024 | 324.200 | 331.200 | 321.800 | 330.800 | 330.587 | 1,298,665 |
| Aug 20, 2024 | 332.800 | 333.400 | 327.200 | 330.400 | 330.188 | 944,976 |
| Aug 19, 2024 | 335.200 | 336.800 | 331.400 | 332.000 | 331.787 | 871,381 |
| Aug 16, 2024 | 328.400 | 334.600 | 326.000 | 334.200 | 333.985 | 1,336,395 |
| Aug 15, 2024 | 322.400 | 329.600 | 320.400 | 322.600 | 322.393 | 1,305,654 |
| Aug 14, 2024 | 332.600 | 332.600 | 323.400 | 325.600 | 325.391 | 2,128,351 |
| Aug 13, 2024 | 330.800 | 332.600 | 327.400 | 331.800 | 331.587 | 1,256,289 |
| Aug 12, 2024 | 328.400 | 336.000 | 325.800 | 330.800 | 330.587 | 1,198,293 |
| Aug 9, 2024 | 329.800 | 335.600 | 327.400 | 329.000 | 328.789 | 1,567,787 |
| Aug 8, 2024 | 320.800 | 326.600 | 316.800 | 319.800 | 319.595 | 2,598,593 |
| Aug 7, 2024 | 328.800 | 333.000 | 325.000 | 331.400 | 331.187 | 2,302,851 |
| Aug 6, 2024 | 316.000 | 319.000 | 312.800 | 316.000 | 315.797 | 1,969,081 |
| Aug 5, 2024 | 305.000 | 315.400 | 300.200 | 310.200 | 310.001 | 2,301,295 |
| Aug 2, 2024 | 318.000 | 319.400 | 310.000 | 315.200 | 314.998 | 2,021,302 |
| Aug 1, 2024 | 336.000 | 337.600 | 326.200 | 328.000 | 327.789 | 1,383,176 |
| Jul 31, 2024 | 331.400 | 338.800 | 329.600 | 337.800 | 337.583 | 1,933,078 |
| Jul 30, 2024 | 335.400 | 336.000 | 329.600 | 331.400 | 331.187 | 1,868,756 |
| Jul 29, 2024 | 342.200 | 343.800 | 336.600 | 336.800 | 336.584 | 1,243,605 |
| Jul 26, 2024 | 342.000 | 342.400 | 334.000 | 340.000 | 339.782 | 1,626,005 |
| Jul 25, 2024 | 358.600 | 358.600 | 345.600 | 347.800 | 347.577 | 1,649,638 |
| Jul 24, 2024 | 359.200 | 362.200 | 356.200 | 358.600 | 358.370 | 1,060,688 |
| Jul 23, 2024 | 372.000 | 372.000 | 360.000 | 361.000 | 360.768 | 1,584,298 |
| Jul 22, 2024 | 354.000 | 363.000 | 351.600 | 361.800 | 361.568 | 2,023,200 |
| Jul 19, 2024 | 355.000 | 355.400 | 342.800 | 344.200 | 343.979 | 2,882,373 |
| Jul 18, 2024 | 361.800 | 365.200 | 356.200 | 359.200 | 358.969 | 1,665,804 |
| Jul 17, 2024 | 373.800 | 377.000 | 370.200 | 370.800 | 370.562 | 1,673,775 |
| Jul 16, 2024 | 377.800 | 377.800 | 370.400 | 373.800 | 373.560 | 1,795,465 |
| Jul 15, 2024 | 391.000 | 398.000 | 385.800 | 388.400 | 388.150 | 1,079,698 |
| Jul 12, 2024 | 391.400 | 396.400 | 387.400 | 395.600 | 395.346 | 1,820,003 |
| Jul 11, 2024 | 385.800 | 393.000 | 383.800 | 392.600 | 392.348 | 1,055,711 |
| Jul 10, 2024 | 398.400 | 401.600 | 390.000 | 391.600 | 391.348 | 1,460,937 |
| Jul 9, 2024 | 390.600 | 390.600 | 382.400 | 389.000 | 388.750 | 1,010,455 |
| Jul 8, 2024 | 390.000 | 390.000 | 383.000 | 387.200 | 386.951 | 1,363,847 |
| Jul 5, 2024 | 393.200 | 396.200 | 385.200 | 385.200 | 384.953 | 996,709 |
| Jul 4, 2024 | 385.600 | 397.000 | 385.600 | 395.600 | 395.346 | 2,249,549 |
| Jul 3, 2024 | 371.400 | 380.600 | 369.400 | 379.000 | 378.757 | 956,863 |
| Jul 2, 2024 | 370.200 | 376.600 | 368.200 | 371.400 | 371.161 | 1,326,160 |
| Jun 28, 2024 | 368.600 | 376.600 | 368.600 | 374.600 | 374.359 | 1,212,481 |
| Jun 27, 2024 | 382.600 | 382.600 | 372.600 | 373.400 | 373.160 | 1,049,931 |
| Jun 26, 2024 | 377.200 | 383.800 | 375.400 | 381.000 | 380.755 | 871,572 |
| Jun 25, 2024 | 377.600 | 383.800 | 377.600 | 382.200 | 381.954 | 1,004,159 |
| Jun 24, 2024 | 375.000 | 380.000 | 372.200 | 377.600 | 377.357 | 1,610,716 |
| Jun 21, 2024 | 386.600 | 388.600 | 382.400 | 385.200 | 384.953 | 1,885,118 |
| Jun 20, 2024 | 395.200 | 398.600 | 390.200 | 392.800 | 392.548 | 913,300 |
| Jun 19, 2024 | 389.200 | 396.800 | 385.000 | 396.000 | 395.746 | 1,005,179 |
| Jun 18, 2024 | 390.800 | 391.400 | 382.000 | 385.800 | 385.552 | 1,256,429 |
| Jun 17, 2024 | 395.600 | 396.000 | 389.600 | 391.600 | 391.348 | 1,398,714 |
| Jun 14, 2024 | 393.400 | 397.200 | 390.800 | 396.000 | 395.746 | 2,320,066 |
| Jun 13, 2024 | 399.200 | 399.200 | 387.600 | 393.400 | 393.147 | 1,656,527 |
| Jun 12, 2024 | 400.000 | 400.000 | 391.400 | 392.400 | 392.148 | 1,228,210 |
| Jun 11, 2024 | 398.400 | 404.200 | 396.000 | 403.200 | 402.941 | 1,601,976 |
| Jun 7, 2024 | 408.600 | 411.000 | 398.400 | 399.000 | 398.744 | 2,093,054 |
| Jun 6, 2024 | 408.000 | 410.400 | 404.600 | 407.400 | 407.138 | 1,392,426 |
| Jun 5, 2024 | 395.000 | 407.600 | 391.600 | 400.400 | 400.143 | 2,561,957 |
| Jun 4, 2024 | 400.600 | 411.400 | 400.600 | 408.200 | 407.938 | 976,568 |
| Jun 3, 2024 | 403.600 | 408.600 | 399.000 | 406.000 | 405.739 | 1,745,020 |
| May 31, 2024 | 403.000 | 404.200 | 389.600 | 391.600 | 391.348 | 2,513,540 |
| May 30, 2024 | 400.000 | 403.800 | 396.400 | 398.600 | 398.344 | 1,155,206 |
| May 29, 2024 | 406.200 | 411.000 | 396.400 | 398.400 | 398.144 | 1,605,166 |
| May 28, 2024 | 415.000 | 416.400 | 411.000 | 412.600 | 412.335 | 1,105,996 |
| May 27, 2024 | 409.000 | 418.200 | 407.400 | 416.000 | 415.733 | 1,492,955 |
| May 24, 2024 | 409.000 | 411.800 | 403.000 | 406.000 | 405.739 | 1,603,617 |
| May 23, 2024 | 422.400 | 427.000 | 417.400 | 418.400 | 418.131 | 1,591,321 |
| May 22, 2024 | 433.400 | 437.200 | 429.800 | 430.800 | 430.523 | 2,349,205 |
| May 21, 2024 | 443.400 | 448.400 | 425.200 | 440.000 | 439.717 | 3,837,067 |
| May 20, 2024 | 441.400 | 452.200 | 433.600 | 436.400 | 436.120 | 2,420,279 |
| May 17, 2024 | 433.200 | 439.400 | 432.600 | 438.400 | 438.118 | 2,270,558 |
| May 16, 2024 | 433.000 | 436.600 | 428.400 | 430.800 | 430.523 | 2,260,192 |
| May 14, 2024 | 427.400 | 429.800 | 420.600 | 422.200 | 421.929 | 2,961,713 |
| May 13, 2024 | 414.400 | 422.200 | 411.200 | 421.200 | 420.929 | 1,141,542 |
| May 10, 2024 | 416.000 | 423.400 | 413.200 | 420.800 | 420.530 | 1,170,632 |
| May 9, 2024 | 415.000 | 415.200 | 408.400 | 410.000 | 409.737 | 1,347,421 |
| May 8, 2024 | 414.000 | 418.600 | 410.200 | 412.200 | 411.935 | 1,566,457 |
| May 7, 2024 | 421.000 | 426.000 | 414.200 | 415.800 | 415.533 | 1,509,758 |
| May 6, 2024 | 411.200 | 420.800 | 408.600 | 419.200 | 418.931 | 2,432,757 |
| May 3, 2024 | 400.000 | 404.000 | 396.400 | 402.400 | 402.141 | 1,434,391 |
| May 2, 2024 | 381.000 | 396.000 | 378.200 | 389.000 | 388.750 | 1,554,564 |
| Apr 30, 2024 | 385.400 | 388.400 | 382.000 | 385.400 | 385.152 | 2,419,984 |
| Apr 29, 2024 | 405.000 | 405.000 | 385.200 | 386.400 | 386.152 | 2,697,627 |
| Apr 26, 2024 | 393.800 | 410.800 | 393.800 | 406.600 | 406.339 | 1,586,725 |
| Apr 25, 2024 | 398.000 | 398.800 | 391.200 | 394.600 | 394.346 | 1,529,167 |
Related Tickers
0780.HK TONGCHENGTRAVEL
20.450
-1.68%
MMYT MakeMyTrip Limited
107.64
+1.55%
DRTGF Jet2 plc
17.60
0.00%
MY1.F MakeMyTrip Limited
94.00
+4.37%
DG1.F Jet2 plc
15.80
-1.86%
CVC1.F Carnival Corporation & plc
16.54
+1.67%
6Z1.DE Airbnb, Inc.
107.14
+1.38%
TOUR Tuniu Corporation
0.9395
+4.39%
DESP Despegar.com, Corp.
19.14
-0.05%
FLT.AX Flight Centre Travel Group Limited
12.46
+0.24%