Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,281.0
3.0 (0.09%)

 

  • STI Straits Times Index
    3,281.0
    3.0 (0.09%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,595.8
    7.9 (0.50%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,056.4
    173.4 (0.60%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,075.5
    1.4 (0.05%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    24,041.3
    108.1 (0.45%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,291.7
    5.6 (0.09%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,250.6
    2.5 (0.11%)
    Index delayed 20 minutes
  • XAO XAO
    7,180.3
    21.7 (0.30%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,723.5M
  • Value: 1,021.1M
  • Rise: 204
  • Fall: 116
  • Unch: 499

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
AsiaPhos0.047+0.019
Golden Agri-Res0.235-
OEL0.029+0.009
Sincap0.013+0.003
Rex Intl0.192+0.011
AusGroup^0.048+0.001
BlackGoldNatural0.018+0.002
AsiaMedic0.013+0.002
Ley Choon0.022+0.004
GCCP0.009+0.002

World Indices

World Indices
Name Last Change
Nasdaq 9,388.9 +31.8
HSI 29,056.4 +173.4
HSCEI 11,419.9 +91.5
Jakarta 6,291.7 +5.6
Nikkei 225 24,041.3 +108.1
SSE Comp 3,075.5 +1.4
Shanghai A 3,222.5 +1.4
Shanghai B 260.1 +2.0
PSE Comp 0.0
KOSPI 2,250.6 +2.5

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. SPONSORED ADR
Updated on 17 Jan 2020 (End of trading day)
Last (USD): 38.940 Change: +0.490 High: 38.950 Remarks: -
Change (%): +1.27 Low: 38.120
Open 38.600 Yesterday's Close 38.449999999999996
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 6,911,791 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 40.498 Price / NAV b 1.6249
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 7.356 Treasury Shares h 23,432,984
Beta - 75 Daysi 2.560 R-Squared - 75 Days(%)i 29.86 Market Cap (M) 22,912.997
Beta - 500 Daysi 2.316 R-Squared - 500 Days (%)i 29.47 Enterprise Value (M) 24,715.783
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 22,912.997 136.345 40.498 1.6249 -
Industry Other Consumer Services NASDAQ 6,418.663 29.339 27.275 5.3473 0.208
Local Peer BOOKING HOLDINGS INC NASDAQ 86,000.488 21.511 19.816 14.4514 -
Local Peer CINTAS CORP NASDAQ 29,489.147 33.779 32.188 9.4974 0.718
Local Peer EBAY INC NASDAQ 29,140.465 11.518 14.643 8.9116 -
Local Peer EXPEDIA GROUP INC NASDAQ 16,201.153 39.904 32.018 3.8722 1.126
Local Peer PELOTON INTERACTIVE INC NASDAQ 8,892.674 - - 5.6426 -
Local Peer TRIPADVISOR INC NASDAQ 4,311.395 38.154 36.850 2.6161 -
Local Peer STRATEGIC EDUCATION INC NASDAQ 3,576.919 - 47.657 2.4760 0.912
Local Peer WW INTERNATIONAL INC NASDAQ 2,822.811 12.616 21.063 -3.9010 -
Local Peer MAKEMYTRIP LTD NASDAQ 2,660.500 - - 2.1071 -
Local Peer AFYA LIMITED NASDAQ 2,580.149 109.245 109.246 5.3548 -
Local Peer HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS NASDAQ 1,733.499 40.314 40.314 7.2080 -
Local Peer PERDOCEO EDUCATION CORPORATION NASDAQ 1,325.199 - 23.439 3.2970 -
Other Local Peers ONESPAWORLD HOLDINGS LIMITED (NASDAQ), LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), ITURAN LOCATION & CONTROL (NASDAQ), LIBERTY TRIPADVISOR HLDGS INC (NASDAQ), AMERICAN PUBLIC EDUCATION INC (NASDAQ), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), COLLECTORS UNIVERSE INC (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), YATRA ONLINE INC (NASDAQ), TRAVELCENTERS OF AMERICA INC (NASDAQ), MARKER THERAPEUTICS INC (NASDAQ), TRAVELZOO (NASDAQ), TOWN SPORTS INTL HOLDINGS INC (NASDAQ), ZOVIO INC (NASDAQ), TORCHLIGHT ENERGY RESOURCES 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 21,506.737 90.580 66.376 8.5838 -
Global Peer ROLLINS INC NYSE 11,742.070 50.686 57.686 14.5524 1.041
Global Peer SERVICE CORPORATION INTERNATIONAL NYSE 8,864.976 19.823 21.336 4.9929 1.392
Global Peer PLANET FITNESS INC NYSE 7,205.771 81.865 63.867 -16.4294 -
Global Peer MARRIOTT VACATIONS WORLDWIDE CORP NYSE 5,433.890 98.798 50.314 1.7461 1.397
Global Peer SERVICEMASTER GLOBAL HLDGS INC NYSE 4,983.998 - - 2.1326 -
Global Peer BLOCK(H & R) INC NYSE 4,777.670 11.336 11.592 -63.0670 4.312
Global Peer UNIFIRST CORP NYSE 4,010.178 22.386 21.212 2.3927 -
Global Peer TONGCHENG-ELONG HKEx 28,312.434 45.104 137.927 1.9946 -
Global Peer IDP EDUCATION LIMITED ASX 5,117.125 76.803 76.803 33.1743 0.967
Other Global Peers GRAHAM HOLDINGS CO (NYSE), FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), FU SHOU YUAN (HKEx), ADTALEM GLOBAL EDUCATION INC (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), FOSUN TOURISM (HKEx), MIRAMAR HOTEL (HKEx), WEBJET LTD (ASX), MAPLELEAF EDU (HKEx), CHINA KEPEI (HKEx), INVOCARE LTD (ASX), CHINA TRAVEL HK (HKEx), DESPEGAR COM CORP (NYSE), K12 INC (NYSE), VIRSCEND EDU (HKEx), BLUEGREEN VACATIONS CORP (NYSE), EDVANTAGE GROUP (HKEx), REGIS CORP (NYSE), G8 EDUCATION LIMITED (ASX), CROSS-HAR(HOLD) (HKEx), PERFECT SHAPE (HKEx), CARRIAGE SERVICES INC (NYSE), ROSETTA STONE INC (NYSE), HELLOWORLD TRAVEL LTD (ASX), GENCH EDU (HKEx), JH EDUCATION (HKEx), SERKO LIMITED (ASX), SISB (SET), SingHaiyi (SGX), SPA (SET), PROPEL FUNERAL PARTNERS LTD (ASX), REDBUBBLE LTD (ASX), POLY CULTURE (HKEx), FSMART (SET), ORIENT VICTORY (HKEx), SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS (NYSE American), MADER GROUP LTD (ASX), MDR (SGX), EVOLVE EDUCATION GRP LTD (ASX), SUCCESSUNIVERSE (HKEx), Astaka (SGX), VIVA LEISURE LTD (ASX), A2B AUSTRALIA LTD (ASX), AUCT (SET), SHINE CORPORATE LIMITED (ASX), ZHENG LI HLDG (HKEx), Overseas Edu (SGX), XINYI HK (HKEx), OPTIMA AUTO (HKEx), TOP EDUCATION (HKEx), MindChamps (SGX), 3P LEARNING LIMITED (ASX), WWPKG HOLDINGS (HKEx), FEIYANG GROUP (HKEx), STONEMOR INC (NYSE), THINK CHILDCARE LI (ASX), C WAN TONG YUAN (HKEx), CBDMD INC (NYSE American), ASF GROUP LIMITED (ASX), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), Destinasi Tirta Nusantara Tbk (IDX), SDM GROUP (HKEx), FAMEGLOW (HKEx), KIP MCGRATH EDUCATION CENTRES (ASX), AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) (NYSE American), BEXCELLENT GP (HKEx), CTEH (HKEx), ASB (Bursa), EGL HOLDINGS (HKEx), AVI (Bursa), EIG (Bursa), Panorama Sentrawisata Tbk. (IDX), Sinergi Megah Internusa Tbk. (IDX), Bayu Buana Tbk (IDX), China Real Estate (SGX), AYS (Bursa), YING HAI GROUP (HKEx), MAYFIELD CHILDCARE LTD (ASX), MINDA (Bursa), ICOLLEGE LIMITED (ASX), TRAVEL EXPERT (HKEx), MODERN BEAUTY (HKEx), AROWANA INTERNATIONAL LIMITED (ASX), FRESH EXP (HKEx), SINO-LIFE GROUP (HKEx), SWIFT MEDIA LTD (ASX), EDUSPEC (Bursa), CENTURY LEGEND (HKEx), Mary Chia (SGX), Asiatravel.com (SGX), KTB (Bursa), MPSOL (Bursa), HK LIFE SCI (HKEx), EVERSHINE GP (HKEx), Informatics^ (SGX), GRAND PEACE (HKEx), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), SUCCESS GLOBAL MEDIA LIMITED (ASX), LifeBrandz (SGX), VIAGOLD CAPITAL (ASX), APFT (Bursa)
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 -+2.240
+6.10 %
10 Days -+2.760
+7.63 %
20 Days -+4.370
+12.64 %
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 - 38.950 Change From 1 Year Low +8.650 % Change From 1 Year Low (%) +28.56
Change From 1 Year High -0.010 % Change From 1 Year High (%) -0.03
2 Years Range 30.290 - 38.950 Change From 2 Years Low +8.650 % Change From 2 Years Low (%) +28.56
Change From 2 Years High -0.010 % Change From 2 Years High (%) -0.03
5 Years Range 30.290 - 38.950 Change From 5 Years Low +8.650 % Change From 5 Years Low (%) +28.56
Change From 5 Years High -0.010 % Change From 5 Years High (%) -0.03
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
17 Jan 2020 38.600 38.950 38.120 38.940 6,911,791 -
16 Jan 2020 38.150 38.450 37.530 38.450 5,127,157 -
15 Jan 2020 38.390 38.510 37.425 37.560 5,316,889 -
14 Jan 2020 37.280 38.510 36.910 38.500 5,215,671 -
13 Jan 2020 37.240 38.000 37.010 37.650 6,015,880 -
10 Jan 2020 37.960 37.990 36.490 36.700 3,441,441 -
09 Jan 2020 37.490 37.950 36.840 37.120 3,353,652 -
08 Jan 2020 37.090 37.460 36.710 36.870 4,392,461 -
07 Jan 2020 35.750 37.835 35.440 37.330 8,584,874 -
06 Jan 2020 35.760 35.907 35.150 35.690 2,400,360 -
03 Jan 2020 36.090 36.700 35.945 36.180 2,569,356 -
02 Jan 2020 34.940 37.270 34.500 36.970 6,965,630 -
31 Dec 2019 34.000 34.056 33.480 33.540 1,802,164 -
30 Dec 2019 34.680 34.720 34.100 34.200 1,676,624 -
27 Dec 2019 34.750 34.850 34.480 34.610 1,357,306 -
26 Dec 2019 34.490 34.760 34.350 34.570 740,712 -
24 Dec 2019 34.350 34.640 34.180 34.470 501,707 -
23 Dec 2019 34.810 35.000 34.580 34.660 2,348,420 -
20 Dec 2019 34.240 34.800 34.065 34.570 6,062,812 -
19 Dec 2019 34.200 34.300 33.830 34.160 2,574,638 -
18 Dec 2019 33.900 34.370 33.770 34.310 2,672,238 -
17 Dec 2019 34.130 34.515 33.830 34.000 2,756,751 -
Summary
Current 2 Weeks
(06 Jan 2020 to 17 Jan 2020)
35.760 38.950 35.150 38.940 50,760,176 -
Previous 2 Weeks
(19 Dec 2019 to 03 Jan 2020)
34.200 38.950 33.830 36.180 26,599,369 -
4 Weeks from
(20 Nov 2019 to 18 Dec 2019)
31.660 38.950 30.730 34.310 58,124,090 -
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.