Trip.com Group Ltd (CRIP34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.29 | 2.08300519767 | 253.96 | 259.25 | 253.96 | 7 | 254.77384615 | DR |
| 4 | -5.75 | -2.16981132075 | 265 | 276.75 | 253.96 | 11 | 269.21457944 | DR |
| 12 | 2.25 | 0.875486381323 | 257 | 292.61 | 253.96 | 17 | 271.07803241 | DR |
| 26 | 75.83 | 41.3422745611 | 183.42 | 292.61 | 182.16 | 154 | 246.46306849 | DR |
| 52 | 78.66 | 43.5572290825 | 180.59 | 292.61 | 159.66 | 171 | 211.33820568 | DR |
| 156 | 119.24 | 85.1653453325 | 140.01 | 292.61 | 87.93 | 462 | 143.6873345 | DR |
| 260 | 130.55 | 101.437451437 | 128.7 | 292.61 | 87.93 | 433 | 150.99900921 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770200 | 259.25 | 0 | 0.00 | 259.25 | 259.25 | 259.25 | 0 |
| 1721683800 | 259.25 | 5.29 | 2.08 | 259.25 | 259.25 | 259.25 | 2 |
| 1721424600 | 253.96 | 0 | 0.00 | 253.96 | 253.96 | 253.96 | 0 |
| 1721338200 | 253.96 | -6.32 | -2.43 | 253.96 | 253.96 | 253.96 | 11 |
| 1721251800 | 260.27999 | 0 | 0.00 | 260.27999 | 260.27999 | 260.27999 | 0 |
| 1721165400 | 260.27999 | 0 | 0.00 | 260.27999 | 260.27999 | 260.27999 | 0 |
| 1721079000 | 260.27999 | -16.47 | -5.95 | 260.27999 | 260.27999 | 260.27999 | 8 |
| 1720819740 | 276.75 | 0 | 0.00 | 276.75 | 276.75 | 276.75 | 0 |
| 1720733340 | 276.75 | 0 | 0.00 | 276.75 | 276.75 | 276.75 | 0 |
| 1720646940 | 276.75 | 0 | 0.00 | 276.75 | 276.75 | 276.75 | 0 |
| 1720560540 | 276.75 | 7.56 | 2.81 | 276.75 | 276.75 | 276.75 | 36 |
| 1720474200 | 269.19 | -2.77 | -1.02 | 269.19 | 269.19 | 269.19 | 2 |
| 1720215000 | 271.95999 | -3.4 | -1.23 | 271.44 | 271.95999 | 271.44 | 14 |
| 1720128540 | 275.36 | 8.6 | 3.22 | 275.36 | 275.36 | 275.36 | 12 |
| 1720042200 | 266.76 | 0 | 0.00 | 266.76 | 266.76 | 266.76 | 0 |
| 1719955800 | 266.76 | 0 | 0.00 | 266.76 | 266.76 | 266.76 | 0 |
| 1719869400 | 266.76 | 5.26 | 2.01 | 266.76 | 266.76 | 266.76 | 2 |
| 1719610200 | 261.5 | -3.5 | -1.32 | 261.5 | 261.5 | 261.5 | 10 |
| 1719523800 | 265 | -5.27 | -1.95 | 265 | 265 | 265 | 10 |
| 1719437400 | 270.27 | 0 | 0.00 | 270.27 | 270.27 | 270.27 | 0 |
| 1719351000 | 270.27 | 0 | 0.00 | 270.27 | 270.27 | 270.27 | 0 |
| 1719264600 | 270.27 | 0 | 0.00 | 270.27 | 270.27 | 270.27 | 0 |
| 1719005400 | 270.27 | 0 | 0.00 | 270.27 | 270.27 | 270.27 | 0 |
| 1718919000 | 270.27 | 0 | 0.00 | 270.27 | 270.27 | 270.27 | 0 |
| 1718832600 | 270.27 | 0 | 0.00 | 270.27 | 270.27 | 270.27 | 0 |
| 1718746200 | 270.27 | 0 | 0.00 | 270.27 | 270.27 | 270.27 | 0 |
| 1718659800 | 270.27 | 0 | 0.00 | 270.27 | 270.27 | 270.27 | 0 |
| 1718400600 | 270.27 | -3.23 | -1.18 | 270.27 | 270.27 | 270.27 | 10 |
| 1718314200 | 273.5 | -0.55 | -0.20 | 273.5 | 273.5 | 273.5 | 10 |
| 1718227800 | 274.05 | -1.89 | -0.68 | 274.05 | 274.05 | 274.05 | 2 |
| 1718141400 | 275.94 | 0 | 0.00 | 275.94 | 275.94 | 275.94 | 0 |
| 1718055000 | 275.94 | 7.56 | 2.82 | 275.94 | 275.94 | 275.94 | 4 |
| 1717795800 | 268.38 | 0 | 0.00 | 268.38 | 268.38 | 268.38 | 0 |
| 1717709400 | 268.38 | 0 | 0.00 | 268.38 | 268.38 | 268.38 | 0 |
| 1717623000 | 268.38 | 0 | 0.00 | 268.38 | 268.38 | 268.38 | 0 |
| 1717536600 | 268.38 | 0 | 0.00 | 268.38 | 268.38 | 268.38 | 0 |
| 1717450200 | 268.38 | -1.27 | -0.47 | 269.77999 | 269.77999 | 268.38 | 15 |
| 1717191000 | 269.64999 | 4.24 | 1.60 | 269.45 | 269.64999 | 269.45 | 100 |
| 1717018140 | 265.41 | -17.05 | -6.04 | 265.41 | 265.41 | 265.41 | 100 |
| 1716931800 | 282.45999 | 0 | 0.00 | 282.45999 | 282.45999 | 282.45999 | 0 |
| 1716845400 | 282.45999 | 0 | 0.00 | 282.45999 | 282.45999 | 282.45999 | 0 |
| 1716586200 | 282.45999 | 0 | 0.00 | 282.45999 | 282.45999 | 282.45999 | 0 |
| 1716499800 | 282.45999 | 0 | 0.00 | 282.45999 | 282.45999 | 282.45999 | 0 |
| 1716413400 | 282.45999 | 0 | 0.00 | 282.45999 | 282.45999 | 282.45999 | 0 |
| 1716327000 | 282.45999 | -8.4 | -2.89 | 282.45999 | 282.45999 | 282.45999 | 20 |
| 1716240600 | 290.86 | -1.75 | -0.60 | 290.86 | 290.86 | 290.86 | 12 |
| 1715981400 | 292.61 | 7.61 | 2.67 | 285 | 292.61 | 285 | 21 |
| 1715895000 | 285 | -0.08 | -0.03 | 285.08 | 285.08 | 285 | 11 |
| 1715808600 | 285.08 | 24.58 | 9.44 | 260.51 | 285.08 | 260.51 | 2 |
| 1715722200 | 260.5 | 0 | 0.00 | 260.5 | 260.5 | 260.5 | 1 |
| 1715635800 | 260.5 | 0 | 0.00 | 260.5 | 260.5 | 260.5 | 0 |
| 1715376600 | 260.5 | 0 | 0.00 | 260.5 | 260.5 | 260.5 | 0 |
| 1715290200 | 260.5 | 0 | 0.00 | 260.5 | 260.5 | 260.5 | 0 |
| 1715203800 | 260.5 | 0 | 0.00 | 260.5 | 260.5 | 260.5 | 0 |
| 1715117400 | 260.5 | 0 | 0.00 | 260.5 | 260.5 | 260.5 | 8 |
| 1715031000 | 260.5 | 0 | 0.00 | 260.5 | 260.5 | 260.5 | 0 |
| 1714771800 | 260.5 | 0 | 0.00 | 260.5 | 260.5 | 260.5 | 0 |
| 1714685400 | 260.5 | 2.84 | 1.10 | 257 | 260.5 | 254.5 | 9 |
| 1714512540 | 257.66 | 0 | 0.00 | 257.66 | 257.66 | 257.66 | 0 |
| 1714426140 | 257.66 | 0 | 0.00 | 257.66 | 257.66 | 257.66 | 0 |
| 1714166940 | 257.66 | 0 | 0.00 | 257.66 | 257.66 | 257.66 | 0 |
| 1714080540 | 257.66 | 3.96 | 1.56 | 261.04 | 261.04 | 257.66 | 21 |
| 1713963600 | 253.7 | 0 | 0.00 | 253.7 | 253.7 | 253.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
