Trip.com Group Limited (9961.HK) HKSE

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 $1,302.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,757.36, while $1000 invested 1 year ago would be worth $718.81. This corresponds to total returns of 30.2%, 75.74%, -28.12%, respectively, with annualized returns of 5.06%, 11.94%, -28.12%.

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
August 21, 2026	363	363	363	367.8	359.2	1.42M
August 20, 2026	364.2	361.6	361.6	368	360.8	2.04M
August 19, 2026	348.2	352.4	352.4	354.8	348	1.39M
August 18, 2026	354.2	350.2	350.2	354.2	347.6	2M
August 17, 2026	350	355.2	355.2	357.6	349.8	1.7M
August 14, 2026	350.4	349.2	349.2	354.4	348.6	2.53M
August 13, 2026	357.8	354.2	354.2	360	352.6	1.78M
August 12, 2026	360	360.4	360.4	362.6	358	991,414
August 11, 2026	366	362.6	362.6	373.2	362.2	1.66M
August 10, 2026	362	364.6	364.6	365.6	359.4	1.06M
August 07, 2026	360.2	357.2	357.2	361.8	354.2	1.19M
August 06, 2026	363	360.2	360.2	365.6	359.4	1.7M
August 05, 2026	366.4	366.6	366.6	371	365	1.83M
August 04, 2026	373	364.8	364.8	375.2	362.2	1.53M
August 03, 2026	369.6	363.6	363.6	369.6	361.4	1.76M
July 31, 2026	365	366.4	366.4	370.8	358.8	2.79M
July 30, 2026	365	367	367	370	359.8	4.68M
July 29, 2026	354.6	367	367	368.2	353.2	5.2M
July 28, 2026	353.4	349.2	349.2	357.8	348.4	5.15M
July 27, 2026	355.6	355.6	355.6	369	353.2	6.82M
July 23, 2026	335.6	345.4	345.4	350	334	2.15M
July 22, 2026	342	340.2	340.2	343	338.6	3.42M
July 21, 2026	345	347.8	347.8	349.2	341.4	3.1M
July 20, 2026	340	350.2	350.2	356	336.6	4.21M
July 17, 2026	343.2	338.4	338.4	346.8	334.8	2.55M
July 16, 2026	337	342.2	342.2	346.4	337	3.57M
July 15, 2026	334.4	335.6	335.6	336.2	329.6	2.77M
July 14, 2026	332	335.6	335.6	337.8	328	2.04M
July 13, 2026	331	334.4	334.4	342.8	330.8	2.9M
July 10, 2026	328	329.4	329.4	334	325.6	3.2M
July 09, 2026	323.2	322.8	322.8	328.6	322.4	2.47M
July 08, 2026	319	328.8	328.8	330	318.6	3.46M
July 07, 2026	317.8	319.4	319.4	326.2	317.8	2.75M
July 06, 2026	322.2	325.4	325.4	327	317	2.67M
July 03, 2026	328	324.2	324.2	329.8	323.6	2.51M
July 02, 2026	320.6	317.4	317.4	324.4	315.8	4.53M
June 30, 2026	315.2	311.6	311.6	316	307	4.08M
June 29, 2026	318.8	323.2	323.2	328.4	314.4	4.94M
June 26, 2026	309.6	305.2	305.2	315.2	299.2	5.59M
June 25, 2026	340	315	315	340	308.8	9.93M
June 24, 2026	355.6	353.6	353.6	357.4	349	2.55M
June 23, 2026	361.8	348	348	364	347.6	3.39M
June 22, 2026	356	353	353	356.4	342	2.31M
June 18, 2026	362.8	359	359	366.6	356.6	2.86M
June 17, 2026	363.8	367.4	367.4	369.8	361.4	1.74M
June 16, 2026	367.4	365.4	365.4	371	364	1.07M
June 15, 2026	373.6	369	369	375.4	366.2	2.3M
June 12, 2026	369.4	371	371	375.8	365.8	2.12M
June 11, 2026	377	368	368	379.2	364.8	1.66M
June 10, 2026	368	377.4	377.4	381	365.6	1.82M
June 09, 2026	367.8	368.4	368.4	374	367.6	1.42M
June 08, 2026	366.6	372	372	374	365.8	2.95M
June 05, 2026	380	369.4	369.4	380.6	368.6	2.31M
June 04, 2026	372.6	374.6	374.6	379.8	372.6	1.35M
June 03, 2026	380.2	377.6	377.6	380.8	372	1.85M
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