GDS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.770 | 6.190 | 5.660 | 6.170 | 6.170 | 10,368,019 |
| 2024-02-14 | 5.510 | 5.750 | 5.250 | 5.750 | 5.750 | 11,247,783 |
| 2024-02-09 | 5.540 | 5.540 | 5.360 | 5.510 | 5.510 | 2,864,544 |
| 2024-02-08 | 5.650 | 5.750 | 5.530 | 5.620 | 5.620 | 3,995,056 |
| 2024-02-07 | 5.820 | 5.970 | 5.520 | 5.600 | 5.600 | 9,190,980 |
| 2024-02-06 | 5.010 | 5.480 | 4.890 | 5.450 | 5.450 | 10,369,084 |
| 2024-02-05 | 5.020 | 5.270 | 4.970 | 5.110 | 5.110 | 4,153,010 |
| 2024-02-02 | 5.400 | 5.590 | 5.170 | 5.240 | 5.240 | 3,246,606 |
| 2024-02-01 | 5.220 | 5.470 | 5.130 | 5.310 | 5.310 | 4,325,600 |
| 2024-01-31 | 5.350 | 5.390 | 5.110 | 5.180 | 5.180 | 4,344,243 |
| 2024-01-30 | 5.560 | 5.560 | 5.330 | 5.360 | 5.360 | 5,893,179 |
| 2024-01-29 | 5.610 | 5.800 | 5.500 | 5.570 | 5.570 | 3,093,746 |
| 2024-01-26 | 5.790 | 5.850 | 5.570 | 5.600 | 5.600 | 7,025,630 |
| 2024-01-25 | 6.060 | 6.060 | 5.750 | 5.960 | 5.960 | 7,394,421 |
| 2024-01-24 | 6.170 | 6.310 | 5.870 | 6.270 | 6.270 | 8,591,117 |
| 2024-01-23 | 5.390 | 6.170 | 5.390 | 6.040 | 6.040 | 9,493,240 |
| 2024-01-22 | 5.510 | 5.550 | 5.260 | 5.340 | 5.340 | 10,603,800 |
| 2024-01-19 | 5.830 | 5.830 | 5.410 | 5.480 | 5.480 | 13,250,188 |
| 2024-01-18 | 6.030 | 6.100 | 5.890 | 6.010 | 6.010 | 9,832,301 |
| 2024-01-17 | 6.330 | 6.330 | 5.940 | 6.030 | 6.030 | 10,941,419 |
| 2024-01-16 | 6.800 | 6.960 | 6.640 | 6.650 | 6.650 | 4,326,600 |
| 2024-01-15 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 3,471,550 |
| 2024-01-12 | 7.000 | 7.070 | 6.860 | 6.900 | 6.900 | 3,894,844 |
| 2024-01-11 | 7.010 | 7.180 | 6.850 | 7.040 | 7.040 | 6,786,054 |
| 2024-01-10 | 7.140 | 7.260 | 7.080 | 7.230 | 7.230 | 5,254,142 |
| 2024-01-09 | 7.320 | 7.440 | 7.210 | 7.220 | 7.220 | 6,023,217 |
| 2024-01-08 | 7.730 | 7.730 | 7.250 | 7.280 | 7.280 | 7,822,687 |
| 2024-01-05 | 8.120 | 8.120 | 7.810 | 7.910 | 7.910 | 6,862,960 |
| 2024-01-04 | 8.380 | 8.430 | 8.160 | 8.320 | 8.320 | 5,149,200 |
| 2024-01-03 | 8.630 | 8.630 | 8.320 | 8.430 | 8.430 | 5,875,226 |
| 2024-01-02 | 9.050 | 9.050 | 8.570 | 8.750 | 8.750 | 4,021,232 |
| 2023-12-29 | 8.960 | 9.100 | 8.900 | 9.060 | 9.060 | 3,533,727 |
| 2023-12-28 | 8.500 | 9.090 | 8.500 | 8.960 | 8.960 | 6,094,100 |
| 2023-12-27 | 8.410 | 8.440 | 8.070 | 8.410 | 8.410 | 4,077,323 |
| 2023-12-22 | 8.130 | 8.340 | 7.770 | 7.850 | 7.850 | 3,961,267 |
| 2023-12-21 | 8.000 | 8.160 | 7.750 | 8.130 | 8.130 | 6,992,075 |
| 2023-12-20 | 8.400 | 8.540 | 8.140 | 8.200 | 8.200 | 4,631,300 |
| 2023-12-19 | 8.200 | 8.410 | 8.120 | 8.300 | 8.300 | 2,327,634 |
| 2023-12-18 | 8.550 | 8.550 | 8.350 | 8.400 | 8.400 | 4,153,337 |
| 2023-12-15 | 8.500 | 8.750 | 8.410 | 8.550 | 8.550 | 11,981,500 |
| 2023-12-14 | 8.280 | 8.620 | 8.210 | 8.340 | 8.340 | 9,807,689 |
| 2023-12-13 | 8.000 | 8.010 | 7.450 | 7.590 | 7.590 | 7,994,500 |
| 2023-12-12 | 8.350 | 8.350 | 8.000 | 8.180 | 8.180 | 6,352,300 |
| 2023-12-11 | 8.600 | 8.600 | 8.100 | 8.350 | 8.350 | 4,192,001 |
| 2023-12-08 | 9.130 | 9.130 | 8.600 | 8.640 | 8.640 | 5,121,900 |
| 2023-12-07 | 9.330 | 9.330 | 8.880 | 9.000 | 9.000 | 4,771,200 |
| 2023-12-06 | 9.450 | 9.530 | 9.270 | 9.480 | 9.480 | 3,352,760 |
| 2023-12-05 | 9.720 | 9.750 | 9.320 | 9.450 | 9.450 | 3,285,096 |
| 2023-12-04 | 9.910 | 10.040 | 9.590 | 9.660 | 9.660 | 2,719,308 |
| 2023-12-01 | 10.120 | 10.140 | 9.680 | 9.680 | 9.680 | 3,524,654 |
| 2023-11-30 | 10.340 | 10.360 | 10.060 | 10.160 | 10.160 | 5,341,563 |
| 2023-11-29 | 10.440 | 10.520 | 10.100 | 10.200 | 10.200 | 3,867,088 |
| 2023-11-28 | 10.620 | 10.640 | 10.260 | 10.340 | 10.340 | 2,765,800 |
| 2023-11-27 | 10.680 | 10.940 | 10.380 | 10.640 | 10.640 | 2,362,106 |
| 2023-11-24 | 10.960 | 11.200 | 10.420 | 10.460 | 10.460 | 2,044,328 |
| 2023-11-23 | 10.560 | 10.980 | 10.480 | 10.960 | 10.960 | 1,844,232 |
| 2023-11-22 | 10.880 | 10.880 | 10.440 | 10.560 | 10.560 | 1,592,503 |
| 2023-11-21 | 11.400 | 11.480 | 10.900 | 10.980 | 10.980 | 2,337,200 |
| 2023-11-20 | 11.040 | 11.440 | 10.980 | 11.260 | 11.260 | 2,996,590 |
| 2023-11-17 | 11.000 | 11.180 | 10.820 | 10.900 | 10.900 | 2,519,781 |
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.