GDS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	10.360	10.540	10.060	10.120	10.120	2,847,530
2023-08-18	10.960	11.060	10.600	10.600	10.600	1,811,732
2023-08-17	10.800	11.300	10.480	11.060	11.060	2,125,800
2023-08-16	10.900	11.140	10.840	10.880	10.880	1,512,556
2023-08-15	10.940	11.340	10.840	11.080	11.080	2,317,600
2023-08-14	11.160	11.160	10.560	10.940	10.940	2,175,685
2023-08-11	11.660	11.680	11.240	11.340	11.340	1,967,384
2023-08-10	11.820	11.920	11.320	11.660	11.660	2,116,200
2023-08-09	11.700	12.100	11.600	11.980	11.980	1,464,100
2023-08-08	11.940	12.200	11.720	11.740	11.740	1,986,400
2023-08-07	12.260	12.440	12.100	12.360	12.360	787,240
2023-08-04	12.300	12.680	12.220	12.440	12.440	1,786,839
2023-08-03	11.640	12.300	11.620	12.000	12.000	2,198,100
2023-08-02	12.500	12.680	11.860	12.020	12.020	3,179,800
2023-08-01	12.820	13.340	12.560	12.780	12.780	2,577,546
2023-07-31	13.140	13.680	12.820	12.840	12.840	6,259,919
2023-07-28	11.700	12.500	11.620	12.460	12.460	3,773,100
2023-07-27	11.940	12.320	11.680	12.060	12.060	2,990,200
2023-07-26	11.780	11.780	11.280	11.400	11.400	2,179,200
2023-07-25	11.480	12.040	11.400	11.980	11.980	2,940,324
2023-07-24	11.180	11.180	10.720	10.760	10.760	1,956,385
2023-07-21	11.480	11.740	11.380	11.560	11.560	1,199,884
2023-07-20	11.840	12.160	11.520	11.560	11.560	3,135,900
2023-07-19	11.040	11.400	10.940	11.380	11.380	2,555,655
2023-07-18	11.540	11.560	11.180	11.260	11.260	1,852,600
2023-07-14	12.000	12.040	11.680	11.800	11.800	3,527,300
2023-07-13	11.480	11.600	11.420	11.520	11.520	2,754,600
2023-07-12	10.860	11.180	10.800	10.980	10.980	2,123,600
2023-07-11	10.620	10.880	10.540	10.680	10.680	2,667,000
2023-07-10	10.260	10.420	10.060	10.180	10.180	2,537,779
2023-07-07	9.900	10.100	9.610	9.960	9.960	2,895,625
2023-07-06	10.440	10.460	9.870	10.000	10.000	3,982,853
2023-07-05	11.340	11.340	10.660	10.840	10.840	3,202,800
2023-07-04	11.200	11.360	10.940	11.260	11.260	1,711,077
2023-07-03	10.700	11.280	10.700	11.240	11.240	1,716,268
2023-06-30	10.680	10.840	10.560	10.700	10.700	1,515,400
2023-06-29	11.160	11.160	10.600	10.680	10.680	2,402,800
2023-06-28	11.460	11.460	10.880	11.160	11.160	2,804,074
2023-06-27	11.100	11.600	11.080	11.560	11.560	3,478,416
2023-06-26	11.200	11.460	11.020	11.100	11.100	2,554,576
2023-06-23	11.700	11.700	11.040	11.200	11.200	1,973,300
2023-06-21	11.880	12.000	11.660	11.720	11.720	2,618,723
2023-06-20	12.820	12.820	12.180	12.340	12.340	3,454,300
2023-06-19	13.000	13.000	12.500	12.820	12.820	2,970,362
2023-06-16	13.140	13.400	12.920	13.120	13.120	7,431,065
2023-06-15	13.020	13.120	12.640	13.040	13.040	8,399,072
2023-06-14	12.700	13.120	12.340	12.460	12.460	8,020,285
2023-06-13	11.560	12.300	11.560	12.200	12.200	4,051,940
2023-06-12	11.220	11.300	11.000	11.260	11.260	1,675,550
2023-06-09	11.020	11.260	10.820	11.100	11.100	3,489,433
2023-06-08	11.360	11.360	10.840	11.020	11.020	3,420,900
2023-06-07	10.900	11.160	10.720	10.920	10.920	2,916,145
2023-06-06	10.600	10.840	10.340	10.480	10.480	2,738,140
2023-06-05	10.800	11.020	10.500	10.860	10.860	4,207,116
2023-06-02	10.100	10.780	10.040	10.700	10.700	5,458,662
2023-06-01	9.400	10.000	9.400	9.590	9.590	3,411,966
2023-05-31	9.790	9.870	9.510	9.660	9.660	10,790,574
2023-05-30	9.510	9.860	9.320	9.830	9.830	2,981,197
2023-05-29	10.180	10.280	9.380	9.510	9.510	3,382,100
2023-05-25	10.280	10.340	9.730	10.000	10.000	3,949,900

← NewerPage 14 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.