GDS Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	11.460	11.500	10.980	11.120	11.120	2,543,278
2023-11-15	11.020	11.300	10.860	11.260	11.260	3,938,095
2023-11-14	10.740	10.840	10.380	10.380	10.380	1,367,725
2023-11-13	10.600	10.880	10.380	10.720	10.720	1,832,654
2023-11-10	10.500	10.520	10.300	10.460	10.460	1,561,452
2023-11-09	10.660	10.860	10.600	10.700	10.700	1,191,100
2023-11-08	10.780	10.860	10.500	10.680	10.680	2,360,200
2023-11-07	11.340	11.340	10.740	10.780	10.780	2,337,650
2023-11-06	10.700	11.340	10.700	11.340	11.340	3,148,100
2023-11-03	9.970	10.520	9.970	10.480	10.480	2,837,600
2023-11-02	9.950	10.020	9.700	9.700	9.700	1,279,700
2023-11-01	9.970	10.160	9.760	9.880	9.880	1,650,600
2023-10-31	9.920	9.980	9.650	9.680	9.680	1,888,131
2023-10-30	9.460	9.750	9.330	9.740	9.740	2,521,700
2023-10-27	9.440	9.630	9.370	9.560	9.560	1,916,200
2023-10-26	9.560	9.650	9.260	9.420	9.420	1,918,204
2023-10-25	10.160	10.240	9.690	9.770	9.770	2,915,630
2023-10-24	9.600	9.690	9.430	9.570	9.570	1,936,312
2023-10-20	9.660	9.710	9.480	9.520	9.520	2,021,300
2023-10-19	9.800	9.900	9.700	9.740	9.740	2,168,300
2023-10-18	10.100	10.140	9.890	9.900	9.900	1,651,660
2023-10-17	10.020	10.220	10.000	10.080	10.080	1,154,800
2023-10-16	10.100	10.200	9.910	9.930	9.930	1,905,308
2023-10-13	10.200	10.300	10.060	10.100	10.100	2,410,740
2023-10-12	10.960	11.000	10.680	10.720	10.720	1,646,700
2023-10-11	10.900	11.040	10.800	10.940	10.940	2,294,178
2023-10-10	10.700	10.900	10.500	10.500	10.500	1,052,200
2023-10-09	10.500	10.600	10.340	10.520	10.520	910,200
2023-10-06	10.240	10.640	10.240	10.500	10.500	735,600
2023-10-05	9.900	10.460	9.900	10.220	10.220	3,610,500
2023-10-04	10.000	10.000	9.650	9.770	9.770	3,100,800
2023-10-03	10.480	10.480	10.120	10.160	10.160	1,664,297
2023-09-29	10.280	10.980	10.180	10.800	10.800	1,743,853
2023-09-28	10.200	10.340	10.040	10.100	10.100	1,633,051
2023-09-27	10.040	10.300	10.040	10.240	10.240	1,763,752
2023-09-26	10.240	10.260	10.000	10.040	10.040	1,462,000
2023-09-25	10.340	10.600	10.140	10.200	10.200	1,787,400
2023-09-22	9.840	10.700	9.830	10.600	10.600	3,218,564
2023-09-21	10.240	10.300	9.730	9.840	9.840	4,445,149
2023-09-20	10.560	10.560	10.180	10.240	10.240	1,463,245
2023-09-19	10.640	10.660	10.360	10.500	10.500	1,527,600
2023-09-18	10.700	10.840	10.520	10.640	10.640	2,316,300
2023-09-15	10.960	11.200	10.640	10.820	10.820	3,750,447
2023-09-14	11.000	11.140	10.800	10.960	10.960	1,327,700
2023-09-13	11.220	11.220	10.740	10.820	10.820	1,231,500
2023-09-12	11.100	11.280	10.940	11.100	11.100	1,615,800
2023-09-11	11.100	11.340	10.800	11.240	11.240	2,669,698
2023-09-07	12.080	12.080	11.380	11.500	11.500	1,889,842
2023-09-06	11.520	11.820	11.320	11.640	11.640	1,748,431
2023-09-05	11.920	11.920	11.420	11.480	11.480	2,807,144
2023-09-04	11.820	12.160	11.740	11.960	11.960	3,557,385
2023-09-01	11.320	11.320	11.320	11.320	11.320	0
2023-08-31	11.600	11.700	11.280	11.320	11.320	2,626,929
2023-08-30	11.680	11.680	11.180	11.240	11.240	2,989,900
2023-08-29	11.020	11.520	10.920	11.500	11.500	2,628,300
2023-08-28	11.580	11.780	11.080	11.080	11.080	3,755,608
2023-08-25	11.060	11.120	10.860	11.020	11.020	1,835,000
2023-08-24	10.820	11.300	10.780	11.200	11.200	3,619,140
2023-08-23	10.700	10.760	10.460	10.640	10.640	3,705,621
2023-08-22	10.120	10.400	9.710	10.160	10.160	3,287,900

← NewerPage 13 of 21 · 1,230 trading daysOlder →

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.