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 |
| 2021-10-22 | 61.550 | 62.350 | 60.200 | 61.500 | 61.500 | 729,925 |
| 2021-10-21 | 59.100 | 62.450 | 59.100 | 61.300 | 61.300 | 1,027,285 |
| 2021-10-20 | 60.700 | 62.500 | 60.700 | 62.200 | 62.200 | 1,555,720 |
| 2021-10-19 | 56.600 | 58.600 | 55.600 | 57.800 | 57.800 | 1,388,215 |
| 2021-10-18 | 55.900 | 56.300 | 55.000 | 56.300 | 56.300 | 746,500 |
← NewerPage 21 of 21 · 1,235 trading days
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.