GDS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	27.900	28.400	27.650	28.000	28.000	1,672,800
2022-08-26	27.600	28.000	27.150	27.750	27.750	2,469,900
2022-08-25	25.100	26.450	24.800	26.350	26.350	3,626,551
2022-08-24	25.850	25.850	23.750	24.000	24.000	2,344,856
2022-08-23	25.900	25.900	25.100	25.850	25.850	1,580,343
2022-08-22	26.800	26.950	26.100	26.550	26.550	1,182,248
2022-08-19	26.900	27.450	26.400	27.100	27.100	2,081,636
2022-08-18	28.000	28.000	27.200	27.450	27.450	1,452,300
2022-08-17	27.800	28.450	27.550	28.050	28.050	663,813
2022-08-16	28.300	28.700	27.250	27.800	27.800	1,768,300
2022-08-15	28.350	29.300	28.050	28.100	28.100	984,400
2022-08-12	28.900	29.050	27.700	28.900	28.900	1,959,800
2022-08-11	27.500	28.250	27.200	28.200	28.200	1,900,500
2022-08-10	28.100	28.100	26.800	26.950	26.950	1,735,088
2022-08-09	28.350	28.700	27.700	28.100	28.100	762,196
2022-08-08	28.700	28.700	27.550	28.350	28.350	967,700
2022-08-05	29.500	29.500	28.350	28.750	28.750	1,252,678
2022-08-04	28.450	29.200	28.300	28.750	28.750	1,614,801
2022-08-03	27.950	28.900	27.400	27.800	27.800	4,354,608
2022-08-02	26.500	26.500	25.450	25.950	25.950	2,656,760
2022-08-01	26.400	27.400	26.350	27.250	27.250	5,432,770
2022-07-29	28.800	28.800	25.750	26.100	26.100	4,846,090
2022-07-28	27.800	27.900	27.300	27.500	27.500	1,628,614
2022-07-27	27.600	27.600	26.650	27.000	27.000	2,477,800
2022-07-26	27.600	28.350	27.000	28.150	28.150	2,233,547
2022-07-25	27.800	28.100	27.300	28.100	28.100	1,130,511
2022-07-22	28.900	29.400	28.400	28.600	28.600	1,559,032
2022-07-21	28.500	29.300	28.300	28.900	28.900	1,577,075
2022-07-20	28.200	28.800	27.950	28.100	28.100	1,005,817
2022-07-19	27.600	28.100	27.300	27.750	27.750	1,676,929
2022-07-18	26.000	27.850	25.650	27.750	27.750	1,967,238
2022-07-15	26.800	27.150	25.800	25.950	25.950	3,603,668
2022-07-14	27.550	28.350	27.150	27.800	27.800	1,834,204
2022-07-13	27.450	28.250	27.150	27.550	27.550	3,340,263
2022-07-12	27.700	28.550	27.250	27.600	27.600	2,874,419
2022-07-11	30.250	30.400	28.750	29.150	29.150	2,447,873
2022-07-08	32.500	32.500	31.000	31.400	31.400	1,145,729
2022-07-07	31.150	32.200	30.000	31.400	31.400	2,488,582
2022-07-06	33.600	34.300	32.000	33.100	33.100	2,552,227
2022-07-05	34.500	34.500	33.100	33.600	33.600	1,711,417
2022-07-04	33.400	33.650	32.400	33.500	33.500	1,276,987
2022-06-30	32.400	33.650	32.100	33.050	33.050	2,865,109
2022-06-29	32.600	34.350	31.850	32.350	32.350	3,474,900
2022-06-28	34.300	34.650	32.750	34.550	34.550	4,328,200
2022-06-27	33.850	36.100	33.500	35.800	35.800	6,063,220
2022-06-24	32.050	33.500	32.050	33.500	33.500	3,305,577
2022-06-23	30.250	31.450	30.150	31.450	31.450	2,659,541
2022-06-22	30.900	30.950	29.400	29.800	29.800	4,147,984
2022-06-21	29.950	30.300	29.050	29.750	29.750	2,388,900
2022-06-20	28.200	29.200	27.300	29.200	29.200	1,848,896
2022-06-17	27.000	28.600	26.800	28.250	28.250	3,870,707
2022-06-16	29.400	30.200	27.950	28.550	28.550	4,688,500
2022-06-15	28.400	29.450	27.950	29.050	29.050	3,880,211
2022-06-14	28.450	28.750	26.850	28.300	28.300	3,779,882
2022-06-13	29.550	30.550	29.300	29.600	29.600	3,542,785
2022-06-10	30.250	32.400	29.650	32.050	32.050	3,264,384
2022-06-09	33.150	33.950	31.500	32.300	32.300	6,113,678
2022-06-08	29.600	31.350	29.600	31.350	31.350	6,218,809
2022-06-07	28.050	29.250	27.350	28.050	28.050	2,455,432
2022-06-06	28.800	28.800	26.600	28.500	28.500	3,231,904

← NewerPage 18 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.