GDS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 11.940 | 12.820 | 11.300 | 11.740 | 11.740 | 7,064,900 |
| 2022-11-22 | 13.440 | 14.460 | 12.940 | 13.340 | 13.340 | 6,336,290 |
| 2022-11-21 | 13.900 | 14.000 | 13.400 | 13.720 | 13.720 | 3,281,329 |
| 2022-11-18 | 15.440 | 15.720 | 14.280 | 14.540 | 14.540 | 6,298,040 |
| 2022-11-17 | 14.820 | 14.820 | 13.500 | 14.620 | 14.620 | 9,837,980 |
| 2022-11-16 | 15.800 | 16.600 | 15.300 | 16.000 | 16.000 | 10,704,203 |
| 2022-11-15 | 13.100 | 15.400 | 12.760 | 14.560 | 14.560 | 9,882,705 |
| 2022-11-14 | 13.380 | 13.960 | 12.740 | 13.080 | 13.080 | 9,380,822 |
| 2022-11-11 | 10.440 | 12.480 | 10.420 | 12.480 | 12.480 | 16,432,546 |
| 2022-11-10 | 9.160 | 9.170 | 8.860 | 9.090 | 9.090 | 6,679,656 |
| 2022-11-09 | 10.400 | 10.440 | 9.760 | 9.860 | 9.860 | 7,206,290 |
| 2022-11-08 | 10.660 | 11.060 | 10.380 | 10.560 | 10.560 | 9,410,552 |
| 2022-11-07 | 9.390 | 10.600 | 9.120 | 10.380 | 10.380 | 17,503,814 |
| 2022-11-04 | 8.940 | 9.880 | 8.940 | 9.510 | 9.510 | 18,790,210 |
| 2022-11-03 | 9.020 | 9.450 | 8.850 | 8.870 | 8.870 | 5,356,690 |
| 2022-11-02 | 9.180 | 9.720 | 8.750 | 9.520 | 9.520 | 5,932,347 |
| 2022-11-01 | 9.000 | 10.180 | 8.680 | 9.710 | 9.710 | 10,611,808 |
| 2022-10-31 | 9.500 | 9.900 | 9.140 | 9.500 | 9.500 | 6,888,315 |
| 2022-10-28 | 11.200 | 11.200 | 9.830 | 9.940 | 9.940 | 7,564,042 |
| 2022-10-27 | 12.460 | 12.660 | 11.860 | 11.900 | 11.900 | 3,522,200 |
| 2022-10-26 | 12.060 | 12.480 | 11.760 | 12.080 | 12.080 | 7,256,568 |
| 2022-10-25 | 11.940 | 12.640 | 11.240 | 11.980 | 11.980 | 8,643,854 |
| 2022-10-24 | 12.820 | 13.600 | 11.500 | 11.940 | 11.940 | 7,125,299 |
| 2022-10-21 | 14.500 | 15.220 | 14.120 | 14.480 | 14.480 | 4,235,187 |
| 2022-10-20 | 14.180 | 15.320 | 13.940 | 14.440 | 14.440 | 3,611,752 |
| 2022-10-19 | 15.320 | 15.520 | 14.820 | 14.900 | 14.900 | 3,279,437 |
| 2022-10-18 | 15.220 | 15.500 | 14.860 | 15.480 | 15.480 | 2,384,654 |
| 2022-10-17 | 14.020 | 14.820 | 13.500 | 14.360 | 14.360 | 3,892,000 |
| 2022-10-14 | 14.620 | 15.280 | 14.300 | 14.800 | 14.800 | 4,599,505 |
| 2022-10-13 | 14.700 | 15.040 | 14.320 | 14.420 | 14.420 | 2,289,530 |
| 2022-10-12 | 14.400 | 15.800 | 13.820 | 14.900 | 14.900 | 4,877,934 |
| 2022-10-11 | 14.800 | 14.820 | 13.900 | 14.640 | 14.640 | 5,576,799 |
| 2022-10-10 | 15.680 | 15.760 | 14.960 | 15.200 | 15.200 | 3,033,988 |
| 2022-10-07 | 17.800 | 17.800 | 16.800 | 16.880 | 16.880 | 2,608,500 |
| 2022-10-06 | 17.760 | 18.420 | 17.760 | 18.120 | 18.120 | 1,470,902 |
| 2022-10-05 | 18.100 | 18.500 | 18.040 | 18.420 | 18.420 | 3,404,662 |
| 2022-10-03 | 17.680 | 18.260 | 17.040 | 17.240 | 17.240 | 2,097,591 |
| 2022-09-30 | 17.540 | 17.540 | 16.500 | 17.200 | 17.200 | 3,498,316 |
| 2022-09-29 | 18.560 | 18.800 | 17.420 | 17.600 | 17.600 | 3,291,041 |
| 2022-09-28 | 19.500 | 19.500 | 18.300 | 18.420 | 18.420 | 2,934,247 |
| 2022-09-27 | 19.980 | 20.150 | 19.120 | 20.050 | 20.050 | 1,850,829 |
| 2022-09-26 | 19.860 | 21.200 | 19.860 | 20.450 | 20.450 | 1,708,868 |
| 2022-09-23 | 20.300 | 20.750 | 20.050 | 20.100 | 20.100 | 1,438,613 |
| 2022-09-22 | 20.350 | 20.850 | 19.960 | 20.600 | 20.600 | 1,677,716 |
| 2022-09-21 | 20.950 | 21.200 | 20.500 | 20.600 | 20.600 | 1,723,363 |
| 2022-09-20 | 21.050 | 21.450 | 20.800 | 21.050 | 21.050 | 1,747,984 |
| 2022-09-19 | 21.400 | 21.900 | 20.650 | 21.000 | 21.000 | 1,884,243 |
| 2022-09-16 | 22.200 | 23.250 | 21.650 | 21.650 | 21.650 | 3,365,567 |
| 2022-09-15 | 22.800 | 23.600 | 22.800 | 22.950 | 22.950 | 1,707,285 |
| 2022-09-14 | 22.500 | 22.900 | 22.050 | 22.850 | 22.850 | 1,538,553 |
| 2022-09-13 | 23.150 | 23.800 | 22.750 | 22.900 | 22.900 | 4,321,733 |
| 2022-09-09 | 22.100 | 22.700 | 21.650 | 22.550 | 22.550 | 2,898,424 |
| 2022-09-08 | 22.650 | 22.900 | 21.950 | 22.150 | 22.150 | 2,048,456 |
| 2022-09-07 | 22.800 | 22.850 | 22.100 | 22.650 | 22.650 | 2,269,996 |
| 2022-09-06 | 24.000 | 24.150 | 23.150 | 23.900 | 23.900 | 1,387,016 |
| 2022-09-05 | 23.850 | 24.300 | 23.000 | 23.900 | 23.900 | 2,161,671 |
| 2022-09-02 | 25.650 | 25.650 | 24.200 | 24.600 | 24.600 | 4,286,500 |
| 2022-09-01 | 26.500 | 27.700 | 26.200 | 26.350 | 26.350 | 2,672,936 |
| 2022-08-31 | 26.100 | 27.900 | 26.000 | 27.250 | 27.250 | 3,247,545 |
| 2022-08-30 | 26.950 | 27.100 | 26.000 | 26.950 | 26.950 | 1,921,389 |
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.