GDS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	45.000	45.000	42.700	42.750	42.750	2,052,122
2022-03-02	44.450	45.150	44.250	45.000	45.000	2,185,600
2022-03-01	43.050	44.450	42.650	44.450	44.450	749,000
2022-02-28	42.850	42.950	41.550	42.950	42.950	1,125,100
2022-02-25	43.450	43.850	42.050	42.550	42.550	1,359,897
2022-02-24	42.500	42.550	40.750	41.150	41.150	1,037,265
2022-02-23	41.950	43.200	40.700	42.450	42.450	1,801,504
2022-02-22	41.300	41.350	39.950	41.150	41.150	1,173,200
2022-02-21	42.100	43.300	41.650	42.250	42.250	992,200
2022-02-18	43.350	43.350	42.000	42.150	42.150	1,200,900
2022-02-17	44.500	44.550	41.900	43.550	43.550	969,800
2022-02-16	45.500	45.500	44.000	44.500	44.500	2,457,440
2022-02-15	40.950	41.600	40.500	40.800	40.800	496,900
2022-02-14	42.900	42.900	41.100	41.250	41.250	667,900
2022-02-11	43.050	43.850	42.750	43.200	43.200	2,303,900
2022-02-10	44.550	44.550	42.000	43.200	43.200	4,891,300
2022-02-09	37.600	38.850	37.600	38.750	38.750	548,100
2022-02-08	38.000	38.000	36.750	37.450	37.450	760,000
2022-02-07	39.650	40.000	38.650	39.750	39.750	343,408
2022-02-04	39.400	40.450	39.050	39.650	39.650	936,600
2022-01-31	35.750	37.050	35.450	36.700	36.700	584,390
2022-01-28	36.850	37.200	35.100	36.750	36.750	1,961,500
2022-01-27	38.200	38.200	37.100	37.350	37.350	2,122,700
2022-01-26	37.500	38.450	37.200	38.200	38.200	1,919,916
2022-01-25	40.250	40.250	38.600	39.100	39.100	1,095,400
2022-01-24	43.550	43.550	40.350	40.450	40.450	1,323,300
2022-01-21	43.000	43.550	42.500	43.550	43.550	811,411
2022-01-20	43.150	43.500	41.750	43.500	43.500	3,512,600
2022-01-19	42.050	43.250	40.850	41.600	41.600	528,200
2022-01-18	42.850	43.550	42.100	42.850	42.850	1,302,700
2022-01-17	42.500	42.850	41.600	42.850	42.850	328,300
2022-01-14	42.400	42.700	40.650	42.500	42.500	1,157,000
2022-01-13	46.000	46.000	43.250	44.200	44.200	941,749
2022-01-12	44.700	45.850	43.400	45.800	45.800	2,087,999
2022-01-11	42.650	43.550	41.850	42.200	42.200	842,732
2022-01-10	41.550	42.750	40.850	42.650	42.650	379,998
2022-01-07	41.000	41.550	39.850	41.550	41.550	698,551
2022-01-06	37.500	38.750	36.850	38.450	38.450	2,102,334
2022-01-05	40.950	40.950	39.400	39.950	39.950	1,628,100
2022-01-04	45.550	45.550	43.150	43.350	43.350	989,400
2022-01-03	45.350	46.500	45.350	45.550	45.550	109,113
2021-12-31	45.000	45.950	44.550	45.300	45.300	374,200
2021-12-30	43.000	43.000	41.250	42.350	42.350	428,659
2021-12-29	43.750	43.750	42.650	43.150	43.150	293,174
2021-12-28	43.500	44.200	43.250	43.800	43.800	370,445
2021-12-24	45.000	45.600	43.750	43.850	43.850	488,600
2021-12-23	46.250	46.250	44.850	45.200	45.200	241,700
2021-12-22	46.600	47.550	45.400	46.400	46.400	986,066
2021-12-21	43.700	44.450	42.900	44.300	44.300	781,373
2021-12-20	44.250	46.250	43.700	43.800	43.800	977,606
2021-12-17	43.700	44.800	43.600	44.150	44.150	2,693,473
2021-12-16	44.000	44.000	41.000	42.700	42.700	3,705,900
2021-12-15	47.500	47.500	44.150	44.350	44.350	2,073,800
2021-12-14	49.500	49.750	48.100	48.350	48.350	1,123,700
2021-12-13	52.400	52.400	50.500	50.900	50.900	788,104
2021-12-10	53.500	53.700	52.500	52.700	52.700	391,560
2021-12-09	53.000	53.950	52.650	53.900	53.900	997,400
2021-12-08	51.150	51.150	49.900	50.050	50.050	2,009,800
2021-12-07	49.000	49.950	48.250	49.950	49.950	2,092,437
2021-12-06	50.000	50.000	47.650	48.000	48.000	3,080,600

← NewerPage 20 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.