GDS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 10.960 | 11.040 | 10.720 | 10.900 | 10.900 | 449,600 |
| 2024-08-09 | 11.100 | 11.140 | 10.900 | 10.960 | 10.960 | 1,152,600 |
| 2024-08-08 | 10.980 | 10.980 | 10.540 | 10.620 | 10.620 | 1,225,800 |
| 2024-08-07 | 10.740 | 11.120 | 10.740 | 10.960 | 10.960 | 2,928,864 |
| 2024-08-06 | 10.040 | 10.200 | 9.920 | 10.000 | 10.000 | 931,000 |
| 2024-08-05 | 10.280 | 10.420 | 9.650 | 9.910 | 9.910 | 2,397,800 |
| 2024-08-02 | 10.740 | 11.000 | 10.600 | 10.780 | 10.780 | 1,355,300 |
| 2024-08-01 | 10.680 | 11.040 | 10.680 | 10.840 | 10.840 | 991,670 |
| 2024-07-31 | 10.440 | 10.700 | 10.340 | 10.660 | 10.660 | 939,700 |
| 2024-07-30 | 10.400 | 10.420 | 10.220 | 10.360 | 10.360 | 1,139,900 |
| 2024-07-29 | 10.680 | 10.820 | 10.500 | 10.500 | 10.500 | 852,400 |
| 2024-07-26 | 10.380 | 10.760 | 10.380 | 10.540 | 10.540 | 1,045,421 |
| 2024-07-25 | 10.300 | 10.460 | 10.200 | 10.320 | 10.320 | 2,248,437 |
| 2024-07-24 | 10.680 | 10.840 | 10.580 | 10.740 | 10.740 | 1,820,698 |
| 2024-07-23 | 11.340 | 11.340 | 10.740 | 10.800 | 10.800 | 1,431,642 |
| 2024-07-22 | 11.200 | 11.600 | 11.200 | 11.440 | 11.440 | 1,409,600 |
| 2024-07-19 | 11.340 | 11.420 | 11.020 | 11.140 | 11.140 | 962,200 |
| 2024-07-18 | 11.580 | 11.580 | 11.200 | 11.500 | 11.500 | 1,627,400 |
| 2024-07-17 | 11.680 | 12.040 | 11.680 | 11.880 | 11.880 | 2,748,000 |
| 2024-07-16 | 11.160 | 11.480 | 11.060 | 11.380 | 11.380 | 1,849,596 |
| 2024-07-15 | 11.120 | 11.320 | 10.960 | 11.160 | 11.160 | 1,307,800 |
| 2024-07-12 | 11.260 | 11.260 | 10.860 | 11.140 | 11.140 | 2,705,000 |
| 2024-07-11 | 11.880 | 11.980 | 11.700 | 11.980 | 11.980 | 2,268,900 |
| 2024-07-10 | 11.880 | 12.140 | 11.700 | 11.840 | 11.840 | 4,852,300 |
| 2024-07-09 | 11.340 | 11.500 | 11.220 | 11.400 | 11.400 | 3,593,475 |
| 2024-07-08 | 10.400 | 10.480 | 10.180 | 10.480 | 10.480 | 1,319,800 |
| 2024-07-05 | 10.320 | 10.520 | 10.300 | 10.480 | 10.480 | 1,965,594 |
| 2024-07-04 | 10.620 | 10.640 | 10.260 | 10.320 | 10.320 | 2,543,800 |
| 2024-07-03 | 9.830 | 10.220 | 9.800 | 10.220 | 10.220 | 6,715,540 |
| 2024-07-02 | 9.210 | 9.210 | 8.990 | 9.050 | 9.050 | 1,626,077 |
| 2024-06-28 | 9.150 | 9.460 | 9.050 | 9.330 | 9.330 | 2,067,285 |
| 2024-06-27 | 9.280 | 9.280 | 8.930 | 8.950 | 8.950 | 1,143,900 |
| 2024-06-26 | 9.240 | 9.320 | 9.030 | 9.280 | 9.280 | 1,473,584 |
| 2024-06-25 | 9.090 | 9.330 | 9.070 | 9.240 | 9.240 | 2,973,800 |
| 2024-06-24 | 8.470 | 8.780 | 8.270 | 8.760 | 8.760 | 2,034,908 |
| 2024-06-21 | 8.450 | 8.490 | 8.310 | 8.480 | 8.480 | 4,810,000 |
| 2024-06-20 | 8.610 | 8.660 | 8.480 | 8.530 | 8.530 | 552,468 |
| 2024-06-19 | 8.430 | 8.680 | 8.350 | 8.620 | 8.620 | 1,206,300 |
| 2024-06-18 | 8.480 | 8.510 | 8.220 | 8.330 | 8.330 | 3,050,903 |
| 2024-06-17 | 8.740 | 8.750 | 8.510 | 8.670 | 8.670 | 2,803,300 |
| 2024-06-14 | 8.810 | 9.090 | 8.750 | 8.750 | 8.750 | 2,294,700 |
| 2024-06-13 | 8.700 | 8.820 | 8.630 | 8.800 | 8.800 | 1,452,900 |
| 2024-06-12 | 8.670 | 8.760 | 8.500 | 8.600 | 8.600 | 2,183,786 |
| 2024-06-11 | 8.660 | 8.720 | 8.440 | 8.560 | 8.560 | 1,934,400 |
| 2024-06-07 | 8.860 | 8.860 | 8.480 | 8.610 | 8.610 | 2,514,766 |
| 2024-06-06 | 8.490 | 8.710 | 8.450 | 8.530 | 8.530 | 2,341,400 |
| 2024-06-05 | 8.100 | 8.310 | 8.080 | 8.120 | 8.120 | 1,226,767 |
| 2024-06-04 | 7.840 | 8.140 | 7.720 | 8.090 | 8.090 | 2,262,460 |
| 2024-06-03 | 7.750 | 7.960 | 7.680 | 7.840 | 7.840 | 3,364,900 |
| 2024-05-31 | 7.720 | 7.910 | 7.550 | 7.550 | 7.550 | 3,389,412 |
| 2024-05-30 | 7.300 | 7.470 | 7.230 | 7.380 | 7.380 | 1,396,900 |
| 2024-05-29 | 7.500 | 7.530 | 7.230 | 7.300 | 7.300 | 3,310,230 |
| 2024-05-28 | 7.650 | 7.830 | 7.500 | 7.570 | 7.570 | 1,643,983 |
| 2024-05-27 | 7.690 | 7.690 | 7.310 | 7.650 | 7.650 | 1,799,100 |
| 2024-05-24 | 7.700 | 7.730 | 7.460 | 7.520 | 7.520 | 6,364,300 |
| 2024-05-23 | 7.950 | 7.980 | 7.600 | 7.890 | 7.890 | 6,454,300 |
| 2024-05-22 | 9.000 | 9.190 | 8.800 | 8.950 | 8.950 | 1,927,560 |
| 2024-05-21 | 9.370 | 9.390 | 8.930 | 9.000 | 9.000 | 4,519,428 |
| 2024-05-20 | 9.160 | 9.470 | 9.070 | 9.320 | 9.320 | 3,830,044 |
| 2024-05-17 | 8.800 | 8.980 | 8.690 | 8.970 | 8.970 | 6,805,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.