Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,483.0
10.7 (0.43%)

 

  • STI Straits Times Index
    2,483.0
    10.7 (0.43%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,511.7
    2.5 (0.17%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,476.0
    240.6 (1.04%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,217.5
    -1.9 (-0.06%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,511.6
    307.0 (1.32%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,906.5
    -39.2 (-0.79%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 764.8M
  • Value: 848.5M
  • Rise: 135
  • Fall: 143
  • Unch: 502

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.053+0.002
Vicplas Intl0.355-0.095
Sembcorp Marine0.143+0.001
OEL0.019+0.001
Singtel2.120-0.020
Synagie0.200-0.010
HPH Trust USD0.136+0.006
Oceanus^0.007-
QT Vascular0.007-
ThaiBev0.595+0.010

World Indices

World Indices
Name Last Change
Nasdaq 10,672.3 +39.3
HSI 23,235.4 -75.7
HSCEI 9,302.6 -68.6
Jakarta 4,945.8 +103.0
Nikkei 225 23,204.6 +116.8
SSE Comp 3,219.4 -3.8
Shanghai A 3,374.1 -4.0
Shanghai B 247.4 +0.8
KOSPI 2,278.8 +6.1

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 25 Sep 2020 (End of trading day)
Last (USD): 30.150 Change: +2.400 High: 30.590 Remarks: -
Change (%): +8.65 Low: 29.000
Open 29.050 Yesterday's Close 27.75
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 8,365,421 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.71082 Trailing EPS (USD) e -0.62216 NAV (USD) b -
PE a 17.623 Trailing PE f - Price / NAV b -
Dividend (USD) d - Cash In Hand (USD) g 4.5039 Issued & Paid-up Shares c 593,070,000
Dividend Yield (%) d - Price / Cash In Hand g 6.694 Treasury Shares h 23,432,968
Market Cap (M) 17,881.060 Enterprise Value (M) 22,114.956
Piotroski F Score 6 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 17 Apr 2020.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 0.125 ORD SHS NASDAQ 17,881.060 17.623 - - -
Industry Other Consumer Services NASDAQ 7,003.586 25.433 44.941 10.7023 0.439
Local Peer BOOKING HOLDINGS INC NASDAQ 67,883.361 13.953 26.684 16.9751 -
Local Peer EBAY INC NASDAQ 36,729.755 20.565 7.311 12.6568 1.214
Local Peer CINTAS CORP NASDAQ 34,531.812 39.796 37.562 9.5794 0.764
Local Peer PELOTON INTERACTIVE INC NASDAQ 28,213.498 - - 16.8138 -
Local Peer EXPEDIA GROUP INC NASDAQ 13,214.517 23.389 - 7.6208 1.424
Local Peer TRIPADVISOR INC NASDAQ 2,597.400 20.614 - 2.8480 -
Local Peer AFYA LIMITED NASDAQ 2,413.472 61.855 42.055 5.0781 -
Local Peer STRATEGIC EDUCATION INC NASDAQ 2,318.018 28.569 20.224 1.5614 1.990
Local Peer MAKEMYTRIP LTD NASDAQ 1,642.784 - - 1.9738 -
Local Peer WW INTERNATIONAL INC NASDAQ 1,232.354 10.303 14.599 -1.8984 -
Local Peer HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS NASDAQ 1,228.584 28.572 22.629 4.6135 -
Local Peer PERDOCEO EDUCATION CORPORATION NASDAQ 833.025 11.903 8.086 1.7402 -
Other Local Peers ONESPAWORLD HOLDINGS LIMITED (NASDAQ), COLLECTORS UNIVERSE INC (NASDAQ), LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), AMERICAN PUBLIC EDUCATION INC (NASDAQ), BLINK CHARGING CO (NASDAQ), TRAVELCENTERS OF AMERICA INC (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), AYTU BIOSCIENCE INC (NASDAQ), XPRESSPA GROUP INC (NASDAQ), ZOVIO INC (NASDAQ), LIBERTY TRIPADVISOR HLDGS INC (NASDAQ), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), MARKER THERAPEUTICS INC (NASDAQ), FLUX POWER HOLDINGS INC (NASDAQ), YATRA ONLINE INC (NASDAQ), TORCHLIGHT ENERGY RESOURCES INC (NASDAQ)
Global Peer NEW ORIENTAL ED & TECHNOLOGY GP INC SPON ADS EA REP 1 ORD SHS NYSE 23,658.924 57.277 57.277 8.6556 -
Global Peer ROLLINS INC NYSE 17,584.270 86.474 82.380 20.3799 0.782
Global Peer SERVICE CORPORATION INTERNATIONAL NYSE 7,420.582 20.078 18.305 4.2300 1.758
Global Peer SERVICEMASTER GLOBAL HLDGS INC NYSE 5,340.396 41.399 80.915 2.3725 -
Global Peer PLANET FITNESS INC NYSE 5,175.816 43.976 148.423 -7.2057 -
Global Peer IDP EDUCATION LIMITED ASX 5,334.725 78.597 78.599 13.5654 0.859
Global Peer TONGCHENG-ELONG HKEx 29,344.925 37.610 67.571 1.9960 -
Global Peer MARRIOTT VACATIONS WORLDWIDE CORP NYSE 3,743.267 27.125 - 1.3869 2.100
Global Peer UNIFIRST CORP NYSE 3,517.032 19.634 23.416 2.0590 0.233
Global Peer BLOCK(H & R) INC NYSE 2,949.410 - 12.650 21.8024 6.787
Other Global Peers TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), FU SHOU YUAN (HKEx), GRAHAM HOLDINGS CO (NYSE), MEDIFAST INC (NYSE), FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), CHINA KEPEI (HKEx), ADTALEM GLOBAL EDUCATION INC (NYSE), FOSUN TOURISM (HKEx), MIRAMAR HOTEL (HKEx), K12 INC (NYSE), INVOCARE LTD (ASX), MAPLELEAF EDU (HKEx), VIRSCEND EDU (HKEx), WEBJET LTD (ASX), REDBUBBLE LTD (ASX), CHINA TRAVEL HK (HKEx), EDVANTAGE GROUP (HKEx), ROSETTA STONE INC (NYSE), JH EDUCATION (HKEx), CROSS-HAR(HOLD) (HKEx), G8 EDUCATION LIMITED (ASX), DESPEGAR COM CORP (NYSE), CARRIAGE SERVICES INC (NYSE), GENCH EDU (HKEx), PERFECT SHAPE (HKEx), SERKO LIMITED (ASX), SISB (SET), SingHaiyi (SGX), FSMART (SET), Paninvest Tbk. (IDX), PROPEL FUNERAL PARTNERS LTD (ASX), REGIS CORP (NYSE), HELLOWORLD TRAVEL LTD (ASX), SPA (SET), SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS (NYSE American), WWPKG HOLDINGS (HKEx), OPTIMA AUTO (HKEx), POLY CULTURE (HKEx), VIVA LEISURE LTD (ASX), Astaka (SGX), MADER GROUP LTD (ASX), STONEMOR INC (NYSE), ORIENT VICTORY (HKEx), XINYI HK (HKEx), CBDMD INC (NYSE American), SHINE JUSTICE LTD (ASX), TOP EDUCATION (HKEx), Overseas Edu (SGX), SDM GROUP (HKEx), SUCCESSUNIVERSE (HKEx), WATER OASIS GP (HKEx), EVOLVE EDUCATION GRP LTD (ASX), C WAN TONG YUAN (HKEx), TRU (SET), MindChamps (SGX), MDR Limited (SGX), FEIYANG GROUP (HKEx), KIP MCGRATH EDUCATION CENTRES (ASX), ICONIC (Bursa), THINK CHILDCARE GROUP (ASX), PARAGON CARE LTD (ASX), AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) (NYSE American), ASF GROUP LIMITED (ASX), BEXCELLENT GP (HKEx), ASB (Bursa), ICOLLEGE LIMITED (ASX), MIRICOR (HKEx), Bayu Buana Tbk (IDX), Sinergi Megah Internusa Tbk. (IDX), China Real Estate (SGX), ZHENG LI HLDG (HKEx), EGL HOLDINGS (HKEx), EIG (Bursa), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), Mary Chia (SGX), CTEH (HKEx), YING HAI GROUP (HKEx), FAMEGLOW (HKEx), AVI (Bursa), MINDA (Bursa), MAYFIELD CHILDCARE LTD (ASX), SINO-LIFE GROUP (HKEx), TRAVEL EXPERT (HKEx), EDUSPEC (Bursa), MODERNHEALTHTEC (HKEx), Destinasi Tirta Nusantara Tbk (IDX), KTB (Bursa), SWIFT MEDIA LTD (ASX), Asiatravel.com (SGX), MPSOL (Bursa), Panorama Sentrawisata Tbk. (IDX), CENTURY LEGEND (HKEx), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), GRAND PEACE (HKEx), EVERSHINE GP (HKEx), Informatics^ (SGX), LifeBrandz (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 -+1.920
+6.80 %
10 Days -+0.740
+2.52 %
20 Days --0.090
-0.30 %
Medium Term Return 3 Months -+4.070
+15.61 %
6 Months -+7.640
+33.94 %
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 20.100 - 38.950 Change From 1 Year Low +10.050 % Change From 1 Year Low (%) +50.00
Change From 1 Year High -8.800 % Change From 1 Year High (%) -22.59
2 Years Range 20.100 - 38.950 Change From 2 Years Low +10.050 % Change From 2 Years Low (%) +50.00
Change From 2 Years High -8.800 % Change From 2 Years High (%) -22.59
5 Years Range 20.100 - 38.950 Change From 5 Years Low +10.050 % Change From 5 Years Low (%) +50.00
Change From 5 Years High -8.800 % Change From 5 Years High (%) -22.59
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
25 Sep 2020 29.050 30.590 29.000 30.150 8,365,421 -
24 Sep 2020 27.550 28.145 27.320 27.750 5,531,793 -
23 Sep 2020 28.170 28.710 27.650 27.660 4,093,042 -
22 Sep 2020 28.010 28.200 27.565 27.960 3,426,225 -
21 Sep 2020 28.980 29.035 27.990 28.230 3,441,503 -
18 Sep 2020 29.960 29.960 29.000 29.430 4,314,863 -
17 Sep 2020 28.800 29.680 28.620 29.680 3,590,678 -
16 Sep 2020 29.240 29.445 28.900 29.360 3,183,618 -
15 Sep 2020 29.510 29.680 28.880 29.030 2,338,644 -
14 Sep 2020 29.390 29.820 29.020 29.410 4,088,213 -
11 Sep 2020 28.980 29.055 28.480 28.760 3,659,407 -
10 Sep 2020 29.730 29.865 28.570 28.890 4,561,749 -
09 Sep 2020 30.170 30.250 29.530 29.640 3,743,024 -
08 Sep 2020 29.870 30.660 29.520 30.190 4,215,010 -
04 Sep 2020 29.890 30.770 29.890 30.660 4,624,737 -
03 Sep 2020 30.190 30.770 29.400 30.110 4,590,024 -
02 Sep 2020 30.660 31.015 30.160 30.600 4,648,295 -
01 Sep 2020 30.760 30.760 29.710 30.650 4,323,244 -
31 Aug 2020 29.660 30.940 29.650 30.240 5,914,755 -
28 Aug 2020 29.100 30.950 29.000 30.630 6,635,028 -
27 Aug 2020 28.960 29.135 28.419 29.030 4,212,006 -
26 Aug 2020 28.700 28.760 28.255 28.600 7,781,069 -
Summary
Current 2 Weeks
(14 Sep 2020 to 25 Sep 2020)
29.390 30.590 27.320 30.150 42,374,000 -
Previous 2 Weeks
(28 Aug 2020 to 11 Sep 2020)
29.100 30.950 27.320 28.760 46,915,273 -
4 Weeks from
(31 Jul 2020 to 27 Aug 2020)
27.320 30.590 26.750 29.030 83,165,144 -
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.