Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,214.1
19.4 (0.61%)

 

  • STI Straits Times Index
    3,214.1
    19.4 (0.61%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,571.2
    3.8 (0.24%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,687.8
    693.6 (2.57%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,967.7
    52.0 (1.78%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    24,023.1
    598.3 (2.55%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,197.3
    57.9 (0.94%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,170.2
    32.9 (1.54%)
    Index delayed 20 minutes
  • XAO XAO
    6,844.6
    33.8 (0.50%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 969.2M
  • Value: 1,355.0M
  • Rise: 174
  • Fall: 117
  • Unch: 535

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.186+0.007
Golden Agri-Res0.220-
YZJ Shipbldg SGD1.130+0.040
Artivision Tech0.003-0.001
Ascendas Reit2.910-0.080
CapitaMall Trust2.420-0.040
Genting Sing0.930-0.005
ThaiBev0.920+0.010
Mapletree Com Tr2.260-0.020
SingTel3.390-

World Indices

World Indices
Name Last Change
Nasdaq 8,734.9 +17.6
HSI 27,687.8 +693.6
HSCEI 10,838.1 +223.3
Jakarta 6,197.3 +57.9
Nikkei 225 24,023.1 +598.3
SSE Comp 2,967.7 +52.0
Shanghai A 3,109.7 +54.5
Shanghai B 245.9 +3.2
PSE Comp 0.0
KOSPI 2,170.2 +32.9

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 0.125 ORD SHS TRIP COM GROUP LTD SPON ADS EACH REP 0.125 ORD SHS
Updated on 13 Dec 2019 (End of trading day)
Last (USD): 33.780 Change: +0.570 High: 34.280 Remarks: -
Change (%): +1.72 Low: 33.470
Open 33.520 Yesterday's Close 33.21
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,912,348 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a - Trailing EPS (USD) e 0.96153 NAV (USD) b 23.9651
PE a - Trailing PE f 35.132 Price / NAV b 1.4095
Dividend (USD) d - Cash In Hand (USD) g 5.2936 Issued & Paid-up Shares c 588,418,000
Dividend Yield (%) d - Price / Cash In Hand g 6.381 Treasury Shares h 23,432,984
Beta - 75 Daysi 2.066 R-Squared - 75 Days(%)i 29.09 Market Cap (M) 19,876.760
Beta - 500 Daysi 2.071 R-Squared - 500 Days (%)i 27.84 Enterprise Value (M) 21,679.546
Piotroski F Score - Exchange Code TCOM Par Value ( $ ) n.a.
52 Weeks Volatility (%) n.a. 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 05 Nov 2019.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 05 Nov 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

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 0.125 ORD SHS NASDAQ 19,876.760 118.277 35.132 1.4095 -
Industry Other Consumer Services NASDAQ 6,106.467 27.706 25.962 5.0940 0.218
Local Peer BOOKING HOLDINGS INC NASDAQ 82,606.410 20.662 19.034 13.8811 -
Local Peer EBAY INC NASDAQ 28,863.867 11.409 14.504 8.8270 -
Local Peer CINTAS CORP NASDAQ 27,097.335 31.040 29.709 8.8823 0.781
Local Peer EXPEDIA GROUP INC NASDAQ 16,380.420 40.346 32.372 3.9150 1.114
Local Peer PELOTON INTERACTIVE INC NASDAQ 8,844.985 - - 5.6123 -
Local Peer TRIPADVISOR INC NASDAQ 4,077.216 36.082 34.848 2.4740 -
Local Peer STRATEGIC EDUCATION INC NASDAQ 3,244.816 - 43.232 2.2461 1.005
Local Peer MAKEMYTRIP LTD NASDAQ 2,660.500 - - 2.1071 -
Local Peer WW INTERNATIONAL INC NASDAQ 2,555.543 11.421 19.069 -3.5317 -
Local Peer AFYA LIMITED NASDAQ 2,381.814 100.847 100.848 4.9432 -
Local Peer HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS NASDAQ 1,697.518 39.477 39.477 7.0584 -
Local Peer CAREER EDUCATION CORP NASDAQ 1,220.337 22.115 21.585 3.0361 -
Other Local Peers ONESPAWORLD HOLDINGS LIMITED (NASDAQ), LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), LIBERTY TRIPADVISOR HLDGS INC (NASDAQ), ITURAN LOCATION & CONTROL (NASDAQ), AMERICAN PUBLIC EDUCATION INC (NASDAQ), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), COLLECTORS UNIVERSE INC (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), YATRA ONLINE INC (NASDAQ), MARKER THERAPEUTICS INC (NASDAQ), TRAVELZOO (NASDAQ), TRAVELCENTERS OF AMERICA INC (NASDAQ), ZOVIO INC (NASDAQ), TORCHLIGHT ENERGY RESOURCES INC (NASDAQ), TOWN SPORTS INTL HOLDINGS INC (NASDAQ), AYTU BIOSCIENCE INC (NASDAQ), XPRESSPA GROUP INC (NASDAQ), DROPCAR INC (NASDAQ)
Global Peer NEW ORIENTAL ED & TECHNOLOGY GP INC SPON ADS EA REP 1 ORD SHS NYSE 19,518.453 82.206 60.240 7.7902 -
Global Peer ROLLINS INC NYSE 10,789.214 46.573 53.005 13.3715 1.133
Global Peer SERVICE CORPORATION INTERNATIONAL NYSE 8,344.044 18.658 20.082 4.6995 1.479
Global Peer PLANET FITNESS INC NYSE 6,566.062 74.597 58.197 -14.9708 -
Global Peer MARRIOTT VACATIONS WORLDWIDE CORP NYSE 5,307.765 96.505 49.146 1.7056 1.430
Global Peer SERVICEMASTER GLOBAL HLDGS INC NYSE 5,058.589 - - 2.1646 -
Global Peer BLOCK(H & R) INC NYSE 4,586.329 10.882 11.128 -60.5412 4.492
Global Peer UNIFIRST CORP NYSE 3,958.370 22.097 22.097 2.4118 -
Global Peer GRAHAM HOLDINGS CO NYSE 3,389.908 12.577 14.281 1.1107 0.832
Global Peer TONGCHENG-ELONG HKEx 25,013.302 39.849 121.855 1.7621 -
Other Global Peers IDP EDUCATION LIMITED (ASX), FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), FU SHOU YUAN (HKEx), ADTALEM GLOBAL EDUCATION INC (NYSE), FOSUN TOURISM (HKEx), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), MIRAMAR HOTEL (HKEx), WEBJET LTD (ASX), MAPLELEAF EDU (HKEx), INVOCARE LTD (ASX), CHINA KEPEI (HKEx), DESPEGAR COM CORP (NYSE), CHINA TRAVEL HK (HKEx), K12 INC (NYSE), BLUEGREEN VACATIONS CORP (NYSE), REGIS CORP (NYSE), VIRSCEND EDU (HKEx), G8 EDUCATION LIMITED (ASX), CROSS-HAR(HOLD) (HKEx), EDVANTAGE GROUP (HKEx), CARRIAGE SERVICES INC (NYSE), PERFECT SHAPE (HKEx), ROSETTA STONE INC (NYSE), HELLOWORLD TRAVEL LTD (ASX), JH EDUCATION (HKEx), SPA (SET), SERKO LIMITED (ASX), SingHaiyi (SGX), SISB (SET), PROPEL FUNERAL PARTNERS LTD (ASX), REDBUBBLE LTD (ASX), POLY CULTURE (HKEx), ORIENT VICTORY (HKEx), OPTIMA AUTO (HKEx), FSMART (SET), MADER GROUP LTD (ASX), SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS (NYSE American), ZHENG LI HLDG (HKEx), SUCCESSUNIVERSE (HKEx), AUCT (SET), A2B AUSTRALIA LTD (ASX), VIVA LEISURE LTD (ASX), Astaka (SGX), XINYI HK (HKEx), MDR (SGX), SHINE CORPORATE LIMITED (ASX), EVOLVE EDUCATION GRP LTD (ASX), Overseas Edu (SGX), TOP EDUCATION (HKEx), 3P LEARNING LIMITED (ASX), CBDMD INC (NYSE American), MindChamps (SGX), FEIYANG GROUP (HKEx), THINK CHILDCARE LIMITED (ASX), ASF GROUP LIMITED (ASX), WWPKG HOLDINGS (HKEx), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), STONEMOR PARTNERS LP (NYSE), SDM GROUP (HKEx), C WAN TONG YUAN (HKEx), KIP MCGRATH EDUCATION CENTRES (ASX), FAMEGLOW (HKEx), Destinasi Tirta Nusantara Tbk (IDX), BEXCELLENT GP (HKEx), AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) (NYSE American), Global Dragon (SGX), AVI (Bursa), EIG (Bursa), ASB (Bursa), Panorama Sentrawisata Tbk. (IDX), EGL HOLDINGS (HKEx), Sinergi Megah Internusa Tbk. (IDX), AYS (Bursa), CTEH (HKEx), China Real Estate (SGX), YING HAI GROUP (HKEx), Bayu Buana Tbk (IDX), MAYFIELD CHILDCARE LTD (ASX), MINDA (Bursa), MODERN BEAUTY (HKEx), ICOLLEGE LIMITED (ASX), TRAVEL EXPERT (HKEx), SINO-LIFE GROUP (HKEx), FRESH EXP (HKEx), SWIFT MEDIA LTD (ASX), AROWANA INTERNATIONAL LIMITED (ASX), CENTURY LEGEND (HKEx), Mary Chia (SGX), Asiatravel.com (SGX), EVERSHINE GP (HKEx), KTB (Bursa), MPSOL (Bursa), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), HK LIFE SCI (HKEx), EDUSPEC (Bursa), GRAND PEACE (HKEx), Informatics^ (SGX), SUCCESS GLOBAL MEDIA LIMITED (ASX), LifeBrandz (SGX), VIAGOLD CAPITAL (ASX), APFT (Bursa), IBUYNEW GROUP LTD (ASX)
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 -+0.910
+2.77 %
10 Days -+0.540
+1.62 %
20 Days -+2.640
+8.48 %
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 30.290 - 35.950 Change From 1 Year Low +3.490 % Change From 1 Year Low (%) +11.52
Change From 1 Year High -2.170 % Change From 1 Year High (%) -6.04
2 Years Range 30.290 - 35.950 Change From 2 Years Low +3.490 % Change From 2 Years Low (%) +11.52
Change From 2 Years High -2.170 % Change From 2 Years High (%) -6.04
5 Years Range 30.290 - 35.950 Change From 5 Years Low +3.490 % Change From 5 Years Low (%) +11.52
Change From 5 Years High -2.170 % Change From 5 Years High (%) -6.04
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
13 Dec 2019 33.520 34.280 33.470 33.780 3,912,348 -
12 Dec 2019 32.200 33.325 31.985 33.210 3,767,636 -
11 Dec 2019 32.000 32.200 31.880 31.970 1,103,085 -
10 Dec 2019 32.240 32.295 31.670 31.850 2,166,971 -
09 Dec 2019 32.570 32.945 32.050 32.070 2,025,978 -
06 Dec 2019 32.660 33.410 32.570 32.870 2,350,654 -
05 Dec 2019 31.680 32.470 31.550 32.220 2,286,965 -
04 Dec 2019 31.640 31.920 31.250 31.680 2,345,213 -
03 Dec 2019 31.450 31.670 31.000 31.480 4,221,176 -
02 Dec 2019 33.150 33.380 31.725 31.880 4,536,835 -
29 Nov 2019 32.890 33.250 32.680 33.240 2,142,479 -
27 Nov 2019 33.000 33.495 32.860 33.130 1,603,170 -
26 Nov 2019 32.710 32.990 32.340 32.890 4,318,590 -
25 Nov 2019 32.680 33.170 32.460 32.810 3,772,485 -
22 Nov 2019 31.330 32.410 31.250 32.330 3,088,502 -
21 Nov 2019 30.900 31.090 30.290 31.010 2,687,319 -
20 Nov 2019 31.660 31.710 30.730 31.010 3,744,850 -
19 Nov 2019 31.870 32.030 31.440 31.610 3,052,871 -
18 Nov 2019 31.110 31.770 30.980 31.430 2,807,314 -
15 Nov 2019 31.650 32.070 31.040 31.140 3,294,630 -
14 Nov 2019 32.490 32.500 30.860 31.300 6,219,252 -
13 Nov 2019 33.700 33.700 32.360 32.750 4,581,180 -
Summary
Current 2 Weeks
(02 Dec 2019 to 13 Dec 2019)
33.150 34.280 31.000 33.780 28,716,861 -
Previous 2 Weeks
(15 Nov 2019 to 29 Nov 2019)
31.650 34.280 31.000 33.240 30,512,210 -
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.