GDS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	27.550	27.850	26.500	27.350	27.350	5,210,382
2022-06-01	28.900	29.150	27.900	28.950	28.950	4,618,800
2022-05-31	26.900	30.100	26.700	29.800	29.800	10,707,998
2022-05-30	26.300	27.150	26.050	26.850	26.850	3,123,088
2022-05-27	26.600	26.600	24.850	25.350	25.350	3,864,830
2022-05-26	25.350	25.350	24.050	24.600	24.600	1,799,200
2022-05-25	26.100	26.100	24.700	25.350	25.350	3,957,958
2022-05-24	28.150	28.900	27.100	27.300	27.300	978,096
2022-05-23	30.250	30.350	27.750	28.050	28.050	1,452,400
2022-05-20	29.800	30.250	29.550	30.150	30.150	3,556,790
2022-05-19	27.800	27.800	26.500	27.500	27.500	2,105,300
2022-05-18	29.150	29.600	28.350	29.150	29.150	2,679,200
2022-05-17	27.900	29.000	27.800	28.550	28.550	2,519,701
2022-05-16	28.500	28.850	26.750	27.550	27.550	1,774,780
2022-05-13	25.150	26.300	25.150	26.100	26.100	3,345,552
2022-05-12	26.900	26.900	25.450	25.500	25.500	2,375,266
2022-05-11	26.500	28.350	26.050	27.600	27.600	2,571,500
2022-05-10	25.600	27.200	25.000	26.650	26.650	2,770,818
2022-05-06	29.300	30.200	29.150	29.900	29.900	1,862,600
2022-05-05	32.650	33.750	31.350	31.350	31.350	2,074,300
2022-05-04	32.600	32.600	30.450	31.000	31.000	1,190,080
2022-05-03	32.000	32.750	31.050	31.850	31.850	3,232,016
2022-04-29	28.750	34.000	28.500	33.750	33.750	4,782,000
2022-04-28	27.850	28.550	26.900	28.550	28.550	2,068,462
2022-04-27	26.000	27.900	26.000	27.700	27.700	1,830,778
2022-04-26	27.200	28.050	26.500	26.800	26.800	3,227,219
2022-04-25	28.500	28.500	26.700	27.050	27.050	1,711,700
2022-04-22	28.550	30.000	27.300	28.900	28.900	3,399,514
2022-04-21	30.800	31.500	29.550	29.850	29.850	4,267,080
2022-04-20	35.200	35.200	33.300	33.500	33.500	1,727,568
2022-04-19	34.000	34.250	32.850	33.100	33.100	2,909,652
2022-04-14	36.800	36.800	36.100	36.600	36.600	3,949,230
2022-04-13	34.250	36.050	34.200	35.600	35.600	1,294,167
2022-04-12	33.650	34.400	32.850	34.250	34.250	1,765,713
2022-04-11	33.500	33.500	31.600	31.800	31.800	2,262,611
2022-04-08	35.100	35.450	34.100	35.350	35.350	1,936,214
2022-04-07	38.300	39.050	36.900	37.150	37.150	4,305,658
2022-04-06	42.350	42.350	40.100	40.350	40.350	2,800,969
2022-04-04	40.500	42.650	40.500	42.350	42.350	2,765,000
2022-04-01	38.000	39.550	37.850	39.350	39.350	1,077,600
2022-03-31	41.500	41.500	39.950	39.950	39.950	3,705,600
2022-03-30	40.450	41.250	39.850	40.550	40.550	5,411,800
2022-03-29	37.650	39.200	37.650	38.550	38.550	2,912,142
2022-03-28	36.600	37.050	34.800	36.300	36.300	2,269,319
2022-03-25	41.400	41.800	37.950	38.200	38.200	2,984,486
2022-03-24	41.200	42.500	40.050	40.400	40.400	5,176,404
2022-03-23	39.100	40.800	38.250	40.200	40.200	3,122,200
2022-03-22	36.500	39.750	36.500	39.550	39.550	3,737,660
2022-03-21	37.500	38.000	34.150	35.000	35.000	3,989,413
2022-03-18	33.000	38.000	31.650	37.350	37.350	16,152,240
2022-03-17	32.500	38.450	32.500	37.400	37.400	8,556,344
2022-03-16	21.900	28.950	21.550	28.300	28.300	8,934,102
2022-03-15	20.950	22.450	18.900	19.080	19.080	6,955,334
2022-03-14	28.600	28.600	23.600	23.950	23.950	6,202,744
2022-03-11	34.000	34.000	31.250	33.600	33.600	3,750,500
2022-03-10	40.200	40.450	38.350	38.900	38.900	1,019,688
2022-03-09	37.800	38.700	35.700	37.400	37.400	1,534,635
2022-03-08	38.600	40.100	37.400	37.600	37.600	1,751,366
2022-03-07	40.200	40.200	38.400	38.800	38.800	1,621,997
2022-03-04	40.500	41.750	40.050	40.800	40.800	1,600,615

← NewerPage 19 of 21 · 1,235 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.