Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,571.3
31.9 (1.26%)

 

  • STI Straits Times Index
    2,571.3
    31.9 (1.26%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,357.5
    -12.3 (-0.90%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,300.3
    330.0 (1.38%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,796.6
    -29.3 (-1.04%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    19,498.5
    152.7 (0.79%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,649.1
    22.4 (0.48%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,524.5M
  • Value: 1,408.7M
  • Rise: 279
  • Fall: 74
  • Unch: 459

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.120+0.010
ESR-REIT0.280+0.025
Genting Sing0.725-0.020
Lippo Malls Tr0.103-0.003
Broadway Ind^0.087+0.002
CapitaMall Trust1.680-0.020
Singtel2.710+0.100
AusGroup^0.025+0.001
OEL0.020+0.001
Golden Agri-Res0.164+0.008

World Indices

World Indices
Name Last Change
Nasdaq 8,153.6 +62.7
HSI 24,300.3 +330.0
HSCEI 9,811.1 +129.2
Jakarta 4,649.1 +22.4
Nikkei 225 19,498.5 +152.7
SSE Comp 2,796.6 -29.3
Shanghai A 2,930.9 -30.7
Shanghai B 217.6 -2.1
KOSPI 1,860.7 +24.5

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 SPON ADS EACH REP 0.125 ORD SHS
Updated on 09 Apr 2020 (End of trading day)
Last (USD): 24.820 Change: +0.310 High: 25.275 Remarks: -
Change (%): +1.26 Low: 24.310
Open 25.000 Yesterday's Close 24.51
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 9,087,185 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a - Trailing EPS (USD) e - NAV (USD) b -
PE a - Trailing PE f - Price / NAV b -
Dividend (USD) d - Cash In Hand (USD) g 5.3058 Issued & Paid-up Shares c 588,418,000
Dividend Yield (%) d - Price / Cash In Hand g 4.678 Treasury Shares h 23,432,984
Beta - 75 Daysi 0.733 R-Squared - 75 Days(%)i 40.35 Market Cap (M) 14,604.535
Beta - 500 Daysi 0.741 R-Squared - 500 Days (%)i 38.01 Enterprise Value (M) 15,954.004
Piotroski F Score 2 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 14,604.535 14.394 - - -
Industry Other Consumer Services NASDAQ 4,884.433 17.990 17.710 22.4885 0.572
Local Peer BOOKING HOLDINGS INC NASDAQ 58,334.036 - - - -
Local Peer EBAY INC NASDAQ 26,931.420 - - - 1.655
Local Peer CINTAS CORP NASDAQ 20,678.897 23.687 21.759 6.2205 1.024
Local Peer EXPEDIA GROUP INC NASDAQ 8,738.141 - - - 2.071
Local Peer PELOTON INTERACTIVE INC NASDAQ 7,985.005 - - 5.1677 -
Local Peer STRATEGIC EDUCATION INC NASDAQ 2,994.890 - - - 1.540
Local Peer TRIPADVISOR INC NASDAQ 2,495.836 - - - -
Local Peer AFYA LIMITED NASDAQ 1,919.291 - - - -
Local Peer LIBERTY TRIPADVISOR HLDGS INC NASDAQ 1,601.435 - - - -
Local Peer MAKEMYTRIP LTD NASDAQ 1,360.108 - - 1.1030 -
Local Peer WW INTERNATIONAL INC NASDAQ 1,367.090 - - - -
Local Peer HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS NASDAQ 1,127.224 26.215 26.215 4.6870 -
Other Local Peers PERDOCEO EDUCATION CORPORATION (NASDAQ), AMERICAN PUBLIC EDUCATION INC (NASDAQ), LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), ONESPAWORLD HOLDINGS LIMITED (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), COLLECTORS UNIVERSE INC (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), AYTU BIOSCIENCE INC (NASDAQ), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), MARKER THERAPEUTICS INC (NASDAQ), TRAVELCENTERS OF AMERICA INC (NASDAQ), YATRA ONLINE INC (NASDAQ), BLINK CHARGING CO (NASDAQ), ZOVIO INC (NASDAQ), TORCHLIGHT ENERGY RESOURCES INC (NASDAQ), XPRESSPA GROUP INC (NASDAQ), TOWN SPORTS INTL HOLDINGS INC (NASDAQ), DROPCAR INC (NASDAQ)
Global Peer NEW ORIENTAL ED & TECHNOLOGY GP INC SPON ADS EA REP 1 ORD SHS NYSE 18,336.572 77.228 45.470 7.0675 -
Global Peer ROLLINS INC NYSE 11,806.528 - - - 1.303
Global Peer SERVICE CORPORATION INTERNATIONAL NYSE 7,485.438 - - - 1.743
Global Peer PLANET FITNESS INC NYSE 4,804.609 - - - -
Global Peer TIANHE CHEM HKEx 29,018.691 186.901 186.877 - -
Global Peer SERVICEMASTER GLOBAL HLDGS INC NYSE 3,657.015 - - - -
Global Peer TONGCHENG-ELONG HKEx 25,288.587 40.287 32.483 1.7184 -
Global Peer UNIFIRST CORP NYSE 3,166.721 17.678 17.979 1.8612 0.339
Global Peer MARRIOTT VACATIONS WORLDWIDE CORP NYSE 3,001.946 - - - 2.618
Global Peer BLOCK(H & R) INC NYSE 2,885.200 6.846 7.056 -9.0623 7.140
Other Global Peers IDP EDUCATION LIMITED (ASX), FU SHOU YUAN (HKEx), GRAHAM HOLDINGS CO (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), ADTALEM GLOBAL EDUCATION INC (NYSE), MIRAMAR HOTEL (HKEx), CHINA KEPEI (HKEx), FOSUN TOURISM (HKEx), K12 INC (NYSE), MAPLELEAF EDU (HKEx), INVOCARE LTD (ASX), CHINA TRAVEL HK (HKEx), VIRSCEND EDU (HKEx), FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), EDVANTAGE GROUP (HKEx), CROSS-HAR(HOLD) (HKEx), DESPEGAR COM CORP (NYSE), WEBJET LTD (ASX), ROSETTA STONE INC (NYSE), BLUEGREEN VACATIONS CORP (NYSE), JH EDUCATION (HKEx), GENCH EDU (HKEx), G8 EDUCATION LIMITED (ASX), PERFECT SHAPE (HKEx), CARRIAGE SERVICES INC (NYSE), REGIS CORP (NYSE), SISB (SET), SingHaiyi (SGX), Paninvest Tbk. (IDX), PROPEL FUNERAL PARTNERS LTD (ASX), SPA (SET), FSMART (SET), POLY CULTURE (HKEx), ORIENT VICTORY (HKEx), Astaka (SGX), SERKO LIMITED (ASX), SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS (NYSE American), HELLOWORLD TRAVEL LTD (ASX), XINYI HK (HKEx), SUCCESSUNIVERSE (HKEx), Overseas Edu (SGX), TOP EDUCATION (HKEx), C WAN TONG YUAN (HKEx), MADER GROUP LTD (ASX), SHINE JUSTICE LTD (ASX), REDBUBBLE LTD (ASX), OPTIMA AUTO (HKEx), ZHENG LI HLDG (HKEx), SDM GROUP (HKEx), WWPKG HOLDINGS (HKEx), TRU (SET), WATER OASIS GP (HKEx), MDR (SGX), STONEMOR INC (NYSE), FEIYANG GROUP (HKEx), EVOLVE EDUCATION GRP LTD (ASX), VIVA LEISURE LTD (ASX), MindChamps (SGX), FAMEGLOW (HKEx), ASF GROUP LIMITED (ASX), CBDMD INC (NYSE American), AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) (NYSE American), Destinasi Tirta Nusantara Tbk (IDX), CTEH (HKEx), MIRICOR (HKEx), THINK CHILDCARE GROUP (ASX), PARAGON CARE LTD (ASX), KIP MCGRATH EDUCATION CENTRES (ASX), Sinergi Megah Internusa Tbk. (IDX), BEXCELLENT GP (HKEx), EIG (Bursa), Bayu Buana Tbk (IDX), China Real Estate (SGX), ASB (Bursa), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), EGL HOLDINGS (HKEx), AVI (Bursa), YING HAI GROUP (HKEx), MAYFIELD CHILDCARE LTD (ASX), MODERN BEAUTY (HKEx), Mary Chia (SGX), SINO-LIFE GROUP (HKEx), ICOLLEGE LIMITED (ASX), TRAVEL EXPERT (HKEx), MPSOL (Bursa), MINDA (Bursa), Asiatravel.com (SGX), CENTURY LEGEND (HKEx), EDUSPEC (Bursa), Panorama Sentrawisata Tbk. (IDX), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), GRAND PEACE (HKEx), KTB (Bursa), SWIFT MEDIA LTD (ASX), EVERSHINE GP (HKEx), Informatics^ (SGX), APFT (Bursa), 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 -+2.460
+11.00 %
10 Days --0.200
-0.80 %
20 Days --1.090
-4.21 %
Medium Term Return 3 Months --12.300
-33.14 %
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 +4.720 % Change From 1 Year Low (%) +23.48
Change From 1 Year High -14.130 % Change From 1 Year High (%) -36.28
2 Years Range 20.100 - 38.950 Change From 2 Years Low +4.720 % Change From 2 Years Low (%) +23.48
Change From 2 Years High -14.130 % Change From 2 Years High (%) -36.28
5 Years Range 20.100 - 38.950 Change From 5 Years Low +4.720 % Change From 5 Years Low (%) +23.48
Change From 5 Years High -14.130 % Change From 5 Years High (%) -36.28
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 2020 25.000 25.275 24.310 24.820 9,087,185 -
08 Apr 2020 24.550 24.960 24.070 24.510 4,490,619 -
07 Apr 2020 24.500 25.160 24.000 24.430 8,385,959 -
06 Apr 2020 22.990 23.590 22.820 23.450 5,817,785 -
03 Apr 2020 22.150 22.470 21.530 22.010 4,978,162 -
02 Apr 2020 22.090 22.940 21.880 22.360 3,980,636 -
01 Apr 2020 22.610 22.970 21.870 22.150 6,041,201 -
31 Mar 2020 22.090 23.800 22.000 23.450 7,007,576 -
30 Mar 2020 23.190 23.450 21.570 22.510 8,432,590 -
27 Mar 2020 24.260 24.390 23.400 23.460 5,341,070 -
26 Mar 2020 24.250 25.890 23.920 25.020 8,906,698 -
25 Mar 2020 23.760 25.090 23.260 24.080 10,151,380 -
24 Mar 2020 23.110 24.440 22.910 23.520 9,393,750 -
23 Mar 2020 22.620 23.260 21.490 22.080 8,187,171 -
20 Mar 2020 24.160 25.420 22.720 22.770 11,874,150 -
19 Mar 2020 21.400 24.110 21.020 23.050 9,540,024 -
18 Mar 2020 21.780 22.880 20.100 21.630 13,398,820 -
17 Mar 2020 22.710 23.990 22.530 23.100 6,588,792 -
16 Mar 2020 22.210 24.240 20.305 22.540 9,873,891 -
13 Mar 2020 27.000 27.120 23.580 25.070 16,383,280 -
12 Mar 2020 25.350 26.870 25.250 25.910 12,430,840 -
11 Mar 2020 27.540 28.320 27.420 27.550 7,699,933 -
Summary
Current 2 Weeks
(27 Mar 2020 to 09 Apr 2020)
24.260 25.275 21.530 24.820 63,562,783 -
Previous 2 Weeks
(13 Mar 2020 to 26 Mar 2020)
27.000 27.120 21.530 25.020 104,297,956 -
4 Weeks from
(13 Feb 2020 to 12 Mar 2020)
33.600 33.800 21.530 25.910 138,417,357 -
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.