Trip.com Group Limited (9961.HK) HKSE

373.60

-15.6(-4.01%)

Updated at June 03 11:58AM

Currency In HKD

9961.HK Historical Return

If you invested $1000 in Trip.com Group Limited (9961.HK) since IPO date, it would be worth $1,340.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,212.79, while $1000 invested 1 year ago would be worth $739.07. This corresponds to total returns of 34%, 21.28%, -26.09%, respectively, with annualized returns of 5.88%, 3.93%, -26.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9961.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	379.6	389.2	389.2	390	377	2.42M
June 01, 2026	372	377.6	377.6	378.4	369.4	1.77M
May 29, 2026	367.8	368.8	368.8	374.6	366.4	4.54M
May 28, 2026	372.2	364.2	364.2	372.2	360	2.3M
May 27, 2026	370.4	369.6	369.6	373.8	368.2	2.12M
May 26, 2026	365	365.8	365.8	368	359.8	2.16M
May 22, 2026	376	367.4	367.4	376.8	364.6	2.79M
May 21, 2026	384.2	374.8	374.8	384.2	374.8	1.75M
May 20, 2026	382.6	380.4	380.4	382.8	377	1.83M
May 19, 2026	386.6	388.6	388.6	391.2	385.2	1.56M
May 18, 2026	385.4	384.2	384.2	386.4	380	3.14M
May 15, 2026	396	389.2	389.2	396.8	385.4	2.3M
May 14, 2026	411.6	397.6	397.6	411.8	397.2	2.03M
May 13, 2026	406	405.2	405.2	406	401	1.96M
May 12, 2026	406	402.4	402.4	406.6	400.2	2.3M
May 11, 2026	411.2	400.2	400.2	414.2	400	2.72M
May 08, 2026	416	417	417	420.4	415.8	1.38M
May 07, 2026	423.8	420.4	420.4	425	420.4	1.89M
May 06, 2026	413	407.8	407.8	414.8	406.4	1.63M
May 05, 2026	413.6	410.6	410.6	413.6	403	2.42M
May 04, 2026	424	417	417	424.8	415.2	2.85M
April 30, 2026	415.2	417.8	417.8	419.6	414.4	1.99M
April 29, 2026	412.8	417.2	417.2	418.6	412.8	2.13M
April 28, 2026	411.2	412.8	412.8	416.8	408.8	1.91M
April 27, 2026	410.8	409.6	409.6	414.8	406	2.52M
April 24, 2026	415.8	414.8	414.8	417	411.2	1.44M
April 23, 2026	420.2	415.8	415.8	421.4	411.6	2.43M
April 22, 2026	426.8	422.8	422.8	426.8	418.4	2.28M
April 21, 2026	429.6	427	427	432.2	425.6	1.52M
April 20, 2026	429.8	423.2	423.2	429.8	420.6	1.69M
April 17, 2026	426	427.6	427.6	430.6	424	1.55M
April 16, 2026	422.8	430.2	430.2	433.2	420.4	3.69M
April 15, 2026	410.4	410.4	410.4	422	410	2.68M
April 14, 2026	403.6	397.6	397.6	404.4	396	969,327
April 13, 2026	398.8	397.2	397.2	400.8	392.6	1.2M
April 10, 2026	401.8	401	401	406.2	400.6	1.2M
April 09, 2026	407.6	401.8	401.8	410	400.4	1.42M
April 08, 2026	402.8	409	409	411.2	402.6	3.33M
April 02, 2026	391	390.6	390.6	392.8	386.8	1.24M
April 01, 2026	389	394	394	397.8	388.6	1.8M
March 31, 2026	383.6	380.8	380.8	387.2	376	2.78M
March 30, 2026	386	384.4	384.4	386.4	378	2.72M
March 27, 2026	390	391	391	395.8	389.6	2.24M
March 26, 2026	396	390	390	400	389.2	1.45M
March 25, 2026	403.4	400.2	400.2	407	396.4	2.62M
March 24, 2026	395	397.2	397.2	398.6	388.4	2.23M
March 23, 2026	400.4	390.4	390.4	400.4	387.2	3.91M
March 20, 2026	404.8	405.6	405.6	407.4	400.6	2.38M
March 19, 2026	404.2	403.4	403.4	408.8	401	1.74M
March 18, 2026	411.2	415.6	415.6	417.2	409.6	1.97M
March 17, 2026	410	411.2	411.2	415.4	408.6	1.21M
March 16, 2026	404.4	411.4	411.4	413.2	402.4	1.68M
March 13, 2026	407	401.6	401.6	409	400.6	1.36M
March 12, 2026	410	407.2	407.2	410	402.4	2.76M
March 11, 2026	420	415.8	415.8	423.4	412.4	1.8M
March 10, 2026	418	418	420.6	420.4	415.2	862,022
March 09, 2026	410	414.6	414.6	414.6	404	3.41M
March 06, 2026	402.4	418	418	420	400.2	7M
March 05, 2026	397.8	390	390	398.2	388.2	3.29M
March 04, 2026	400	396.2	397	402.4	393.8	2.47M