GDS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 8.350 | 8.450 | 8.200 | 8.280 | 8.280 | 2,952,541 |
| 2024-05-14 | 8.270 | 8.520 | 8.160 | 8.280 | 8.280 | 2,831,100 |
| 2024-05-13 | 8.130 | 8.290 | 7.950 | 8.220 | 8.220 | 2,696,300 |
| 2024-05-10 | 8.160 | 8.310 | 8.000 | 8.200 | 8.200 | 3,348,900 |
| 2024-05-09 | 7.980 | 8.160 | 7.830 | 8.040 | 8.040 | 4,491,825 |
| 2024-05-08 | 8.170 | 8.260 | 8.000 | 8.060 | 8.060 | 4,439,200 |
| 2024-05-07 | 8.180 | 8.260 | 8.010 | 8.140 | 8.140 | 2,980,000 |
| 2024-05-06 | 8.520 | 8.520 | 8.140 | 8.320 | 8.320 | 2,566,268 |
| 2024-05-03 | 8.470 | 8.730 | 8.290 | 8.450 | 8.450 | 4,852,025 |
| 2024-05-02 | 8.100 | 8.520 | 8.070 | 8.460 | 8.460 | 5,622,900 |
| 2024-04-30 | 8.220 | 8.260 | 7.940 | 8.060 | 8.060 | 7,232,593 |
| 2024-04-29 | 7.520 | 7.940 | 7.520 | 7.790 | 7.790 | 6,608,500 |
| 2024-04-26 | 6.940 | 7.420 | 6.940 | 7.370 | 7.370 | 7,061,319 |
| 2024-04-25 | 7.000 | 7.080 | 6.800 | 6.910 | 6.910 | 3,185,800 |
| 2024-04-24 | 6.550 | 6.980 | 6.530 | 6.880 | 6.880 | 4,114,600 |
| 2024-04-23 | 6.360 | 6.480 | 6.260 | 6.470 | 6.470 | 2,375,600 |
| 2024-04-22 | 6.040 | 6.390 | 6.040 | 6.210 | 6.210 | 2,346,672 |
| 2024-04-19 | 6.090 | 6.090 | 5.870 | 6.020 | 6.020 | 3,738,500 |
| 2024-04-18 | 6.030 | 6.170 | 5.900 | 6.080 | 6.080 | 6,738,572 |
| 2024-04-17 | 6.010 | 6.130 | 5.960 | 6.030 | 6.030 | 2,137,700 |
| 2024-04-16 | 6.000 | 6.010 | 5.740 | 5.810 | 5.810 | 3,847,000 |
| 2024-04-15 | 6.000 | 6.220 | 5.980 | 6.170 | 6.170 | 1,799,200 |
| 2024-04-12 | 6.610 | 6.650 | 6.300 | 6.320 | 6.320 | 2,923,000 |
| 2024-04-11 | 6.630 | 6.700 | 6.550 | 6.650 | 6.650 | 2,385,900 |
| 2024-04-10 | 6.720 | 6.900 | 6.710 | 6.870 | 6.870 | 1,805,200 |
| 2024-04-09 | 6.660 | 6.780 | 6.560 | 6.670 | 6.670 | 2,805,700 |
| 2024-04-08 | 7.180 | 7.180 | 6.760 | 6.820 | 6.820 | 4,510,822 |
| 2024-04-05 | 7.170 | 7.360 | 6.970 | 7.290 | 7.290 | 4,034,014 |
| 2024-04-03 | 6.890 | 7.210 | 6.850 | 7.170 | 7.170 | 6,942,200 |
| 2024-04-02 | 6.820 | 6.890 | 6.460 | 6.540 | 6.540 | 5,782,054 |
| 2024-03-28 | 6.120 | 6.650 | 6.070 | 6.370 | 6.370 | 16,084,720 |
| 2024-03-27 | 6.550 | 6.550 | 5.380 | 5.660 | 5.660 | 25,096,595 |
| 2024-03-26 | 8.200 | 8.220 | 7.620 | 7.700 | 7.700 | 7,882,736 |
| 2024-03-25 | 8.320 | 8.660 | 8.250 | 8.510 | 8.510 | 8,963,780 |
| 2024-03-22 | 8.100 | 8.230 | 7.940 | 8.010 | 8.010 | 8,884,700 |
| 2024-03-21 | 7.850 | 8.250 | 7.720 | 7.850 | 7.850 | 7,631,400 |
| 2024-03-20 | 7.700 | 7.720 | 7.370 | 7.590 | 7.590 | 5,506,520 |
| 2024-03-19 | 7.510 | 7.510 | 7.300 | 7.340 | 7.340 | 2,309,087 |
| 2024-03-18 | 7.470 | 7.600 | 7.440 | 7.520 | 7.520 | 4,437,050 |
| 2024-03-15 | 7.580 | 7.760 | 7.350 | 7.510 | 7.510 | 18,193,378 |
| 2024-03-14 | 8.210 | 8.240 | 7.520 | 7.730 | 7.730 | 10,602,900 |
| 2024-03-13 | 7.610 | 7.720 | 7.290 | 7.350 | 7.350 | 6,012,063 |
| 2024-03-12 | 7.740 | 7.800 | 7.280 | 7.670 | 7.670 | 13,503,064 |
| 2024-03-11 | 6.270 | 7.820 | 6.270 | 7.480 | 7.480 | 21,781,656 |
| 2024-03-08 | 6.040 | 6.420 | 6.040 | 6.330 | 6.330 | 5,495,400 |
| 2024-03-07 | 6.080 | 6.280 | 5.930 | 5.980 | 5.980 | 4,672,733 |
| 2024-03-06 | 5.900 | 6.170 | 5.820 | 6.020 | 6.020 | 5,478,615 |
| 2024-03-05 | 6.240 | 6.270 | 6.000 | 6.030 | 6.030 | 12,406,946 |
| 2024-03-04 | 6.570 | 6.840 | 6.430 | 6.660 | 6.660 | 14,122,908 |
| 2024-03-01 | 6.520 | 6.680 | 6.460 | 6.630 | 6.630 | 38,625,282 |
| 2024-02-29 | 6.770 | 6.930 | 6.490 | 6.650 | 6.650 | 83,994,552 |
| 2024-02-28 | 7.000 | 7.110 | 6.770 | 6.770 | 6.770 | 8,987,600 |
| 2024-02-27 | 6.710 | 7.050 | 6.450 | 7.000 | 7.000 | 8,605,156 |
| 2024-02-26 | 6.740 | 6.910 | 6.580 | 6.640 | 6.640 | 5,274,714 |
| 2024-02-23 | 6.900 | 6.940 | 6.700 | 6.760 | 6.760 | 5,803,300 |
| 2024-02-22 | 6.540 | 7.000 | 6.380 | 7.000 | 7.000 | 7,640,709 |
| 2024-02-21 | 6.620 | 6.830 | 6.420 | 6.540 | 6.540 | 13,109,915 |
| 2024-02-20 | 6.690 | 6.790 | 6.300 | 6.620 | 6.620 | 10,830,506 |
| 2024-02-19 | 6.730 | 6.730 | 6.490 | 6.720 | 6.720 | 10,224,103 |
| 2024-02-16 | 6.580 | 7.180 | 6.510 | 7.060 | 7.060 | 15,881,043 |
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.