Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,176.5
2.6 (0.08%)

 

  • STI Straits Times Index
    3,176.5
    2.6 (0.08%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,608.4
    -
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,453.3
    -
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,412.9
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,717.3
    178.6 (0.60%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,948.6
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 0.6M
  • Value: 4.8M
  • Rise: -
  • Fall: -
  • Unch: 772

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.042+0.002
Anchor Resources0.031-0.001
Aspen0.270+0.005
CWX Global0.005-
Jiutian Chemical0.103+0.001
Intl Cement0.057+0.001
HS Optimus0.005-
Advanced Systems0.001-
Shen Yao0.004-
SingReinsurance0.355-

World Indices

World Indices
Name Last Change
Nasdaq 13,850.0 -50.2
HSI 28,453.3
HSCEI 10,874.8
Jakarta 5,948.6
Nikkei 225 29,718.1 +179.4
SSE Comp 3,412.9
Shanghai A 3,577.3
Shanghai B 244.8
KOSPI 3,153.9 +18.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

TRIP COM GROUP LTD SPON ADS EACH REP 1 ORD SHS TRIP.COM GROUP LTD. SPONSORED ADR
Updated on 09 Apr 2021 (End of trading day)
Last (USD): 37.210 Change: -1.340 High: 38.500 Remarks: -
Change (%): -3.48 Low: 37.060
Open 38.500 Yesterday's Close 38.550000000000004
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,992,301 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.78264 Trailing EPS (USD) e -0.78264 NAV (USD) b 25.5295
PE a - Trailing PE f - Price / NAV b 1.4575
Dividend (USD) d - Cash In Hand (USD) g 4.9391 Issued & Paid-up Shares c 601,075,000
Dividend Yield (%) d - Price / Cash In Hand g 7.534 Treasury Shares h 23,432,968
Market Cap (M) 22,366.001 Enterprise Value (M) 24,566.068
Piotroski F Score 1 Exchange Code TCOM Par Value ( $ ) n.a.
52 Weeks Volatility (%) 38.65 Free Float (%) -
Sector & Industry Consumer Services - Other Consumer Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 17 Mar 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 14 Apr 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference TRIP COM GROUP LTD SPON ADS EACH REP 1 ORD SHS NASDAQ 22,366.001 - - 1.4575 -
Industry Other Consumer Services NASDAQ 11,982.752 280.115 205.586 9.7991 0.199
Local Peer AIRBNB INC NASDAQ 109,214.083 - - 37.6366 -
Local Peer BOOKING HOLDINGS INC NASDAQ 100,358.868 1,700.993 1,700.998 20.5107 -
Local Peer EBAY INC NASDAQ 42,507.462 7.501 7.501 11.9370 1.030
Local Peer CINTAS CORP NASDAQ 37,029.081 42.674 37.767 9.7023 0.712
Local Peer PELOTON INTERACTIVE INC NASDAQ 34,927.842 - 209.903 18.1132 -
Local Peer EXPEDIA GROUP INC NASDAQ 25,173.323 - - 16.6711 0.194
Local Peer TRIPADVISOR INC NASDAQ 7,077.174 - - 7.9878 -
Local Peer DRIVEN BRANDS HOLDINGS INC NASDAQ 4,258.910 - - 3.8569 -
Local Peer MAKEMYTRIP LTD NASDAQ 3,152.090 - - 3.7118 -
Local Peer STRATEGIC EDUCATION INC NASDAQ 2,230.617 25.857 25.857 1.2759 2.627
Local Peer WW INTERNATIONAL INC NASDAQ 2,063.939 27.490 27.490 -3.7649 -
Local Peer AFYA LIMITED NASDAQ 2,038.345 35.998 35.998 3.8055 -
Other Local Peers BLINK CHARGING CO (NASDAQ), HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS (NASDAQ), ONESPAWORLD HOLDINGS LIMITED (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), PLBY GROUP INC (NASDAQ), PERDOCEO EDUCATION CORPORATION (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), AMERICAN PUBLIC EDUCATION INC (NASDAQ), LIBERTY TRIPADVISOR HLDGS INC (NASDAQ), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), TRAVELCENTERS OF AMERICA INC (NASDAQ), TORCHLIGHT ENERGY RESOURCES INC (NASDAQ), YATRA ONLINE INC (NASDAQ), AYTU BIOPHARMA INC (NASDAQ), MARKER THERAPEUTICS INC (NASDAQ), XPRESSPA GROUP INC (NASDAQ), FLUX POWER HOLDINGS INC (NASDAQ), ZOVIO INC (NASDAQ), MEDIROM HEALTHCARE TECHNOLOGIES INC SPON ADS EACH REP 1 ORD SHS (NASDAQ)
Global Peer NEW ORIENTAL ED & TECHNOLOGY GP INC SPON ADS EA REP 1 ORD SHS NYSE 25,216.176 61.047 66.197 5.3608 -
Global Peer NEW ORI-S-OLD HKEx 195,421.080 - - - -
Global Peer NEW ORI-S-NEW HKEx 194,735.392 60.395 66.107 5.3401 -
Global Peer ROLLINS INC NYSE 17,436.130 66.850 66.850 18.5226 0.677
Global Peer SERVICE CORPORATION INTERNATIONAL NYSE 8,759.920 16.980 16.980 4.9978 1.520
Global Peer PLANET FITNESS INC NYSE 7,422.106 - - -10.5148 -
Global Peer MARRIOTT VACATIONS WORLDWIDE CORP NYSE 7,271.216 - - 2.7428 0.305
Global Peer TERMINIX GLOBAL HOLDINGS INC NYSE 6,371.475 111.779 111.780 2.3245 -
Global Peer IDP EDUCATION LIMITED ASX 6,737.919 99.274 169.311 16.2200 0.680
Global Peer TONGCHENG-ELONG HKEx 41,885.918 113.785 113.785 2.5209 -
Other Global Peers UNIFIRST CORP (NYSE), BLOCK(H & R) INC (NYSE), GRAHAM HOLDINGS CO (NYSE), FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), MEDIFAST INC (NYSE), FU SHOU YUAN (HKEx), FOSUN TOURISM (HKEx), ADTALEM GLOBAL EDUCATION INC (NYSE), WEBJET LTD (ASX), STRIDE INC (NYSE), CHINA KEPEI (HKEx), MIRAMAR HOTEL (HKEx), INVOCARE LTD (ASX), REDBUBBLE LTD (ASX), EDVANTAGE GROUP (HKEx), DESPEGAR COM CORP (NYSE), CHINA TRAVEL HK (HKEx), PERFECT SHAPE (HKEx), HUAYI TENCENT (HKEx), MAPLELEAF EDU (HKEx), JH EDUCATION (HKEx), G8 EDUCATION LIMITED (ASX), CROSS-HAR(HOLD) (HKEx), CARRIAGE SERVICES INC (NYSE), VIRSCEND EDU (HKEx), SERKO LIMITED (ASX), REGIS CORP (NYSE), XY ELEC STORAGE (HKEx), GENCH EDU (HKEx), SISB (SET), HELLOWORLD TRAVEL LTD (ASX), SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS (NYSE American), Paninvest Tbk. (IDX), PROPEL FUNERAL PARTNERS LTD (ASX), SingHaiyi (SGX), STONEMOR INC (NYSE), OPTIMA AUTO (HKEx), SPA (SET), CBDMD INC (NYSE American), FSMART (SET), VIVA LEISURE LTD (ASX), MADER GROUP LTD (ASX), THINK CHILDCARE GROUP (ASX), POLY CULTURE (HKEx), EVOLVE EDUCATION GRP LTD (ASX), Astaka (SGX), SHINE JUSTICE LTD (ASX), ORIENT VICTORY (HKEx), Overseas Edu (SGX), FIRST HIGH SCHOOL EDU GROUP CO LTD SPON ADS EACH REP 3 CL A ORD SHS (NYSE), SUCCESSUNIVERSE (HKEx), TRU (SET), WATER OASIS GP (HKEx), TOP EDUCATION (HKEx), C WAN TONG YUAN (HKEx), ICOLLEGE LIMITED (ASX), PARAGON CARE LTD (ASX), MindChamps (SGX), KIP MCGRATH EDUCATION CENTRES (ASX), MDR Limited (SGX), FEIYANG GROUP (HKEx), SDM GROUP (HKEx), ICONIC (Bursa), ASF GROUP LIMITED (ASX), AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) (NYSE American), ZHENG LI HLDG (HKEx), MIRICOR (HKEx), EGL HOLDINGS (HKEx), ASB (Bursa), MINDA (Bursa), FAMEGLOW (HKEx), CTEH (HKEx), BEXCELLENT GP (HKEx), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), MAYFIELD CHILDCARE LTD (ASX), WWPKG HOLDINGS (HKEx), EIG (Bursa), Mary Chia (SGX), AVI (Bursa), YING HAI GROUP (HKEx), TRAVEL EXPERT (HKEx), Destinasi Tirta Nusantara Tbk (IDX), SINO-LIFE GROUP (HKEx), MODERNHEALTHTEC (HKEx), SWIFT MEDIA LTD (ASX), KTB (Bursa), AP Strategic (SGX), Panorama Sentrawisata Tbk. (IDX), EDUSPEC (Bursa), MPSOL (Bursa), Asiatravel.com (SGX), LifeBrandz (SGX), CENTURY LEGEND (HKEx), GRAND PEACE (HKEx), EVERSHINE GP (HKEx), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), Informatics^ (SGX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --2.480
-6.25 %
10 Days --0.970
-2.54 %
20 Days --6.650
-15.16 %
Medium Term Return 3 Months -+4.100
+12.38 %
6 Months -+4.750
+14.63 %
1 Year -+13.160
+54.72 %
Annualised Return Annualised --
+54.72 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 22.350 - 45.190 Change From 1 Year Low +14.860 % Change From 1 Year Low (%) +66.49
Change From 1 Year High -7.980 % Change From 1 Year High (%) -17.66
2 Years Range 20.100 - 45.190 Change From 2 Years Low +17.110 % Change From 2 Years Low (%) +85.12
Change From 2 Years High -7.980 % Change From 2 Years High (%) -17.66
5 Years Range 20.100 - 45.190 Change From 5 Years Low +17.110 % Change From 5 Years Low (%) +85.12
Change From 5 Years High -7.980 % Change From 5 Years High (%) -17.66
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Trip.com Group Ltd. engages in the provision of travel-related services. It provides hotel accommodations, airline tickets, packaged tours, corporate travel management services, property management systems and advertising services. The company was founded by Jian Zhang Liang, Min Fan, Nan Peng Shen and Qi Ji in June 1999 and is headquartered in Shanghai, China.

Historical Price Data

Date Open High Low Close Volume VWAP
09 Apr 2021 38.500 38.500 37.060 37.210 3,992,301 -
08 Apr 2021 38.710 39.000 37.970 38.550 3,775,722 -
07 Apr 2021 39.810 40.100 38.185 38.810 6,359,862 -
06 Apr 2021 40.150 40.890 40.010 40.180 2,713,582 -
05 Apr 2021 40.790 40.790 39.410 39.690 2,695,501 -
01 Apr 2021 40.720 40.760 39.620 40.140 4,196,321 -
31 Mar 2021 39.920 40.000 39.170 39.630 5,201,203 -
30 Mar 2021 37.930 39.725 37.930 39.560 5,258,974 -
29 Mar 2021 37.500 38.315 36.790 38.180 6,336,998 -
26 Mar 2021 38.140 39.150 36.150 37.280 5,935,967 -
25 Mar 2021 37.750 38.580 37.250 37.900 4,438,098 -
24 Mar 2021 39.310 39.520 37.690 37.890 4,535,929 -
23 Mar 2021 40.970 40.970 39.651 39.740 3,548,423 -
22 Mar 2021 42.400 42.630 41.125 41.210 3,030,964 -
19 Mar 2021 41.580 42.060 41.080 41.900 4,424,072 -
18 Mar 2021 43.680 43.970 41.990 42.120 4,622,900 -
17 Mar 2021 44.020 45.190 43.500 44.120 6,050,083 -
16 Mar 2021 44.190 45.080 43.910 44.570 4,383,751 -
15 Mar 2021 43.800 44.660 43.380 43.860 5,815,511 -
12 Mar 2021 40.750 43.980 40.750 43.380 9,900,371 -
11 Mar 2021 40.000 41.470 39.830 41.410 6,613,349 -
10 Mar 2021 40.750 40.750 38.910 39.550 6,246,732 -
Summary
Current 2 Weeks
(26 Mar 2021 to 09 Apr 2021)
38.140 40.890 36.150 37.210 46,466,431 -
Previous 2 Weeks
(12 Mar 2021 to 25 Mar 2021)
40.750 43.980 36.150 37.900 50,750,102 -
4 Weeks from
(11 Feb 2021 to 11 Mar 2021)
36.680 40.890 36.150 41.410 114,965,592 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.