GDS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	20.050	20.750	19.960	20.250	20.250	2,230,077
2023-02-22	20.150	20.550	19.700	20.050	20.050	3,165,077
2023-02-21	21.850	21.900	20.600	20.700	20.700	2,629,826
2023-02-20	21.200	21.950	20.600	21.850	21.850	2,512,815
2023-02-17	22.000	22.500	21.050	21.100	21.100	3,488,905
2023-02-16	21.000	23.000	21.000	22.300	22.300	3,723,492
2023-02-15	21.900	22.350	20.800	21.350	21.350	5,186,600
2023-02-14	23.050	23.050	21.850	22.200	22.200	2,641,741
2023-02-13	22.350	23.300	21.850	23.100	23.100	4,053,623
2023-02-10	25.050	25.100	22.950	23.050	23.050	4,580,205
2023-02-09	24.200	26.100	24.200	25.900	25.900	5,853,824
2023-02-08	23.150	24.150	23.000	23.700	23.700	3,404,328
2023-02-07	22.800	23.250	21.950	22.350	22.350	2,758,012
2023-02-06	23.800	23.800	22.200	22.700	22.700	4,780,404
2023-02-03	24.800	25.350	24.550	24.850	24.850	2,282,386
2023-02-02	24.800	25.850	24.700	24.900	24.900	3,575,974
2023-02-01	23.200	24.600	22.600	24.600	24.600	4,094,472
2023-01-31	23.900	24.200	22.450	22.900	22.900	5,190,898
2023-01-30	25.550	25.700	23.750	23.900	23.900	5,645,743
2023-01-27	25.200	26.050	24.900	25.550	25.550	4,199,923
2023-01-26	23.000	25.050	23.000	25.050	25.050	5,098,690
2023-01-20	21.900	22.550	21.350	22.050	22.050	5,389,095
2023-01-19	23.000	23.000	21.300	22.450	22.450	6,236,960
2023-01-18	23.400	23.500	22.650	23.300	23.300	1,593,934
2023-01-17	23.250	23.600	22.450	23.200	23.200	3,308,900
2023-01-16	23.800	24.300	22.800	23.150	23.150	2,953,700
2023-01-13	22.500	23.600	22.500	23.550	23.550	2,820,447
2023-01-12	21.700	22.750	21.400	21.800	21.800	5,228,440
2023-01-11	23.050	23.550	22.500	22.650	22.650	2,909,153
2023-01-10	23.400	23.600	22.950	23.400	23.400	2,885,100
2023-01-09	23.800	25.000	23.600	24.100	24.100	3,312,828
2023-01-06	24.800	24.800	23.250	23.650	23.650	3,986,254
2023-01-05	26.300	26.600	24.400	24.700	24.700	9,683,496
2023-01-04	23.100	24.350	22.450	24.300	24.300	6,927,800
2023-01-03	20.400	20.900	19.460	20.750	20.750	2,276,972
2022-12-30	20.200	21.000	20.000	20.500	20.500	3,239,930
2022-12-29	19.020	19.660	18.940	19.080	19.080	2,554,900
2022-12-28	19.880	20.700	19.520	20.250	20.250	3,381,012
2022-12-23	20.100	20.200	18.880	19.300	19.300	3,352,586
2022-12-22	19.540	20.200	19.160	19.880	19.880	3,343,843
2022-12-21	17.820	18.340	17.740	18.280	18.280	3,368,027
2022-12-20	17.540	18.060	17.000	17.280	17.280	3,053,900
2022-12-19	19.500	19.920	17.860	18.180	18.180	4,253,094
2022-12-16	19.500	20.050	18.780	19.340	19.340	12,314,140
2022-12-15	20.350	20.850	19.420	19.640	19.640	5,090,309
2022-12-14	19.700	20.200	19.160	19.880	19.880	5,329,615
2022-12-13	19.000	19.420	18.600	18.940	18.940	5,457,880
2022-12-12	19.580	20.200	19.020	19.240	19.240	7,477,900
2022-12-09	19.500	20.850	18.260	20.500	20.500	9,539,200
2022-12-08	17.120	18.620	17.120	18.540	18.540	7,709,833
2022-12-07	17.660	19.060	16.520	16.660	16.660	8,469,037
2022-12-06	17.400	18.120	17.100	17.660	17.660	6,515,340
2022-12-05	16.120	18.120	16.120	17.800	17.800	9,153,055
2022-12-02	14.600	15.060	14.200	14.680	14.680	5,165,360
2022-12-01	15.240	15.700	14.460	14.760	14.760	10,511,196
2022-11-30	12.980	13.560	12.900	13.540	13.540	8,870,600
2022-11-29	11.540	13.040	11.520	12.980	12.980	8,771,922
2022-11-28	11.000	11.180	10.480	11.000	11.000	4,332,300
2022-11-25	11.600	11.600	11.160	11.280	11.280	3,599,311
2022-11-24	11.600	12.020	11.340	11.600	11.600	4,232,720

← NewerPage 16 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.