GDS Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	53.350	53.350	52.000	52.600	52.600	3,300,800
2021-12-02	53.900	54.300	52.200	53.350	53.350	1,884,400
2021-12-01	55.200	55.800	53.750	55.450	55.450	966,884
2021-11-30	54.750	55.200	53.800	54.200	54.200	2,130,263
2021-11-29	54.900	55.850	54.500	54.900	54.900	699,050
2021-11-26	54.650	56.150	54.500	54.900	54.900	749,000
2021-11-25	55.000	56.950	55.000	56.150	56.150	311,000
2021-11-24	54.600	55.750	54.600	54.850	54.850	381,000
2021-11-23	55.600	55.600	54.800	55.200	55.200	517,200
2021-11-22	57.000	57.550	54.950	55.600	55.600	2,407,500
2021-11-19	56.300	57.550	55.750	57.300	57.300	780,500
2021-11-18	58.300	58.400	57.150	58.250	58.250	976,707
2021-11-17	58.800	59.700	57.200	59.600	59.600	884,165
2021-11-16	58.000	58.950	55.900	58.800	58.800	2,679,487
2021-11-15	60.350	61.200	60.000	60.650	60.650	1,092,008
2021-11-12	59.050	60.600	59.050	60.350	60.350	675,130
2021-11-11	57.000	57.950	56.050	57.800	57.800	2,111,700
2021-11-10	56.950	59.050	56.950	59.050	59.050	513,945
2021-11-09	57.250	57.450	56.400	57.300	57.300	428,600
2021-11-08	56.900	57.550	56.050	57.350	57.350	1,306,800
2021-11-05	57.800	58.000	55.350	56.950	56.950	1,286,516
2021-11-04	56.800	58.250	56.800	58.150	58.150	326,182
2021-11-03	57.600	57.700	56.350	57.200	57.200	623,935
2021-11-02	59.050	59.600	57.650	57.950	57.950	358,300
2021-11-01	58.500	58.500	56.050	57.650	57.650	770,015
2021-10-29	59.150	60.250	58.850	59.700	59.700	798,000
2021-10-28	59.000	59.000	57.600	58.350	58.350	877,470
2021-10-27	60.000	60.000	57.300	57.900	57.900	1,427,200
2021-10-26	60.850	61.500	60.000	60.950	60.950	661,008
2021-10-25	60.800	61.750	59.850	61.200	61.200	403,008

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.