GDS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	30.740	30.740	29.620	30.080	30.080	4,696,141
2026-07-27	32.060	32.060	30.600	31.160	31.160	5,988,212
2026-07-24	32.340	32.340	30.960	31.420	31.420	2,760,518
2026-07-23	32.500	32.820	31.840	32.600	32.600	1,657,801
2026-07-22	32.800	32.800	31.780	32.000	32.000	1,142,293
2026-07-21	31.600	32.440	31.520	32.320	32.320	2,209,880
2026-07-20	31.800	32.000	31.000	31.600	31.600	3,175,320
2026-07-17	32.640	32.900	30.160	30.660	30.660	4,709,484
2026-07-16	32.460	34.160	32.380	33.100	33.100	4,512,054
2026-07-15	32.380	32.380	31.320	31.800	31.800	2,396,498
2026-07-14	31.960	32.460	31.260	32.300	32.300	3,099,938
2026-07-13	32.700	33.140	31.740	31.840	31.840	4,454,376
2026-07-10	32.140	32.880	31.700	31.720	31.720	2,598,210
2026-07-09	32.320	33.440	31.760	32.140	32.140	8,873,467
2026-07-08	30.080	31.780	30.060	31.700	31.700	7,404,616
2026-07-07	30.240	31.100	29.940	30.020	30.020	6,999,329
2026-07-06	29.500	29.580	28.580	29.160	29.160	2,262,301
2026-07-03	29.200	29.580	28.800	28.980	28.980	4,152,396
2026-07-02	30.900	31.000	29.320	29.680	29.680	11,610,461
2026-06-30	28.600	28.600	27.800	28.240	28.240	6,351,919
2026-06-29	28.080	28.740	27.940	28.640	28.640	3,916,130
2026-06-26	30.000	30.080	27.320	27.860	27.860	9,857,059
2026-06-25	31.180	31.180	29.580	30.140	30.140	3,213,783
2026-06-24	31.040	31.500	30.780	31.280	31.280	3,872,462
2026-06-23	30.880	31.000	29.980	30.100	30.100	6,214,472
2026-06-22	30.540	30.540	29.300	29.720	29.720	12,011,526
2026-06-18	32.500	32.500	31.360	31.580	31.580	9,641,051
2026-06-17	32.240	32.940	32.040	32.500	32.500	3,953,725
2026-06-16	32.300	32.400	31.360	31.500	31.500	4,613,147
2026-06-15	32.460	32.600	31.000	31.760	31.760	7,677,754
2026-06-12	32.760	33.160	32.180	32.460	32.460	4,135,701
2026-06-11	32.800	32.940	31.420	32.240	32.240	6,997,497
2026-06-10	34.800	35.280	33.620	34.380	34.380	6,849,079
2026-06-09	33.880	34.300	33.400	33.760	33.760	5,598,815
2026-06-08	32.500	32.820	31.900	32.400	32.400	6,808,025
2026-06-05	35.100	35.700	34.540	34.560	34.560	9,950,905
2026-06-04	34.540	34.720	33.880	34.320	34.320	4,257,650
2026-06-03	36.060	36.060	34.720	35.120	35.120	7,543,275
2026-06-02	34.780	36.100	34.400	36.080	36.080	7,149,066
2026-06-01	34.600	35.600	34.400	34.540	34.540	13,493,170
2026-05-29	33.900	34.280	33.000	33.280	33.280	24,891,289
2026-05-28	32.600	32.740	30.820	31.820	31.820	11,327,020
2026-05-27	33.420	33.420	31.700	32.000	32.000	13,036,770
2026-05-26	34.660	34.760	33.600	33.820	33.820	8,160,529
2026-05-22	34.580	34.800	33.000	33.480	33.480	11,216,080
2026-05-21	36.360	36.360	32.720	34.320	34.320	26,001,279
2026-05-20	39.720	39.720	38.200	39.560	39.560	7,428,564
2026-05-19	41.300	41.560	40.640	41.160	41.160	4,087,849
2026-05-18	42.180	42.280	40.700	41.860	41.860	3,830,741
2026-05-15	44.200	44.200	41.860	42.180	42.180	4,147,599
2026-05-14	45.500	46.340	44.000	44.420	44.420	10,102,000
2026-05-13	41.900	44.660	41.000	43.900	43.900	5,303,997
2026-05-12	43.800	44.040	42.420	42.560	42.560	3,296,478
2026-05-11	43.040	43.800	41.680	43.320	43.320	4,909,370
2026-05-08	43.200	44.080	42.260	44.080	44.080	5,048,694
2026-05-07	45.200	45.620	44.080	44.200	44.200	4,191,258
2026-05-06	44.300	45.200	43.840	44.200	44.200	7,048,387
2026-05-05	42.040	42.680	41.580	42.000	42.000	3,111,933
2026-05-04	41.720	42.180	40.940	41.580	41.580	5,392,189
2026-04-30	41.000	41.380	39.660	40.660	40.660	4,638,289

← NewerPage 2 of 3 · 125 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.