GDS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	10.200	10.640	10.120	10.260	10.260	5,249,200
2023-05-23	10.400	10.720	10.180	10.260	10.260	3,747,486
2023-05-22	9.950	10.540	9.940	10.340	10.340	4,589,996
2023-05-19	10.140	10.180	9.840	9.950	9.950	3,056,556
2023-05-18	9.900	10.360	9.860	10.140	10.140	3,870,344
2023-05-17	10.240	10.300	9.720	9.790	9.790	7,625,468
2023-05-16	11.440	11.480	10.820	11.000	11.000	4,598,500
2023-05-15	10.920	11.480	10.740	11.200	11.200	7,425,770
2023-05-12	11.300	11.320	10.880	11.180	11.180	13,152,048
2023-05-11	12.720	12.840	12.020	12.320	12.320	10,911,550
2023-05-10	13.960	14.020	13.280	13.420	13.420	3,137,500
2023-05-09	14.460	14.520	13.820	13.920	13.920	2,097,600
2023-05-08	14.560	14.740	14.360	14.480	14.480	2,034,747
2023-05-05	14.080	14.540	14.080	14.240	14.240	2,186,092
2023-05-04	13.800	14.040	13.660	13.900	13.900	4,163,360
2023-05-03	13.680	13.820	13.260	13.800	13.800	4,259,000
2023-05-02	15.100	15.460	14.420	14.720	14.720	1,678,900
2023-04-28	14.960	15.420	14.960	15.100	15.100	1,734,323
2023-04-27	14.980	15.140	14.720	14.900	14.900	2,484,072
2023-04-26	14.800	15.200	14.660	14.960	14.960	3,371,133
2023-04-25	15.740	15.740	14.760	14.980	14.980	2,369,977
2023-04-24	15.800	16.160	15.520	15.760	15.760	2,396,916
2023-04-21	16.200	16.200	15.300	15.580	15.580	5,340,590
2023-04-20	16.480	16.580	16.080	16.200	16.200	3,049,800
2023-04-19	17.040	17.100	16.200	16.500	16.500	4,499,270
2023-04-18	17.200	17.200	16.560	16.660	16.660	2,448,348
2023-04-17	16.400	17.100	16.360	17.080	17.080	2,729,700
2023-04-14	16.840	17.220	16.580	16.840	16.840	2,099,998
2023-04-13	16.280	16.840	16.000	16.840	16.840	6,091,016
2023-04-12	17.300	17.740	17.000	17.380	17.380	3,091,373
2023-04-11	17.100	17.500	16.840	17.260	17.260	3,927,592
2023-04-06	17.500	17.520	16.700	17.340	17.340	4,825,474
2023-04-04	18.320	18.360	17.660	18.200	18.200	3,134,320
2023-04-03	18.800	18.800	17.740	18.320	18.320	2,478,900
2023-03-31	19.320	19.540	18.700	19.000	19.000	3,832,545
2023-03-30	19.020	19.580	18.640	18.920	18.920	3,966,818
2023-03-29	19.000	19.180	18.440	18.880	18.880	3,303,359
2023-03-28	18.800	18.800	18.140	18.260	18.260	2,274,499
2023-03-27	18.860	18.860	17.860	18.140	18.140	3,879,824
2023-03-24	18.800	19.440	18.560	18.840	18.840	6,791,082
2023-03-23	17.280	17.880	17.000	17.820	17.820	3,841,590
2023-03-22	16.600	17.700	16.600	17.380	17.380	4,480,165
2023-03-21	15.520	16.460	15.480	16.280	16.280	2,627,107
2023-03-20	16.460	16.600	15.320	15.520	15.520	2,911,888
2023-03-17	16.160	16.560	15.920	16.260	16.260	5,262,684
2023-03-16	15.420	16.740	15.420	15.840	15.840	4,768,096
2023-03-15	15.800	15.820	15.240	15.540	15.540	5,909,896
2023-03-14	15.600	15.940	14.760	15.060	15.060	4,979,694
2023-03-13	15.500	16.180	15.200	15.700	15.700	5,356,750
2023-03-10	15.800	15.800	15.160	15.560	15.560	10,005,488
2023-03-09	16.580	17.020	16.340	16.400	16.400	4,899,038
2023-03-08	17.300	17.300	16.320	16.760	16.760	8,592,006
2023-03-07	19.660	19.720	18.440	18.800	18.800	5,190,423
2023-03-06	19.800	19.960	19.080	19.680	19.680	3,687,667
2023-03-03	19.480	19.700	19.020	19.420	19.420	3,380,544
2023-03-02	19.940	19.940	18.560	18.880	18.880	7,068,658
2023-03-01	19.220	20.950	19.020	20.750	20.750	3,947,404
2023-02-28	19.500	19.880	18.900	19.220	19.220	3,025,815
2023-02-27	18.780	19.440	18.560	19.120	19.120	2,746,653
2023-02-24	19.800	19.800	18.840	18.980	18.980	4,902,702

← NewerPage 15 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.