GDS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	41.800	42.140	40.500	41.480	41.480	3,193,896
2026-04-28	43.960	43.960	41.600	41.860	41.860	2,231,539
2026-04-27	44.600	45.100	43.920	43.960	43.960	3,333,408
2026-04-24	42.240	44.620	41.120	44.100	44.100	6,536,921
2026-04-23	42.700	43.020	41.800	42.720	42.720	3,639,142
2026-04-22	43.060	43.120	42.680	42.880	42.880	3,579,193
2026-04-21	44.660	44.680	43.500	43.780	43.780	3,498,952
2026-04-20	43.900	44.720	43.040	44.660	44.660	4,905,031
2026-04-17	43.440	43.460	42.460	42.660	42.660	3,683,343
2026-04-16	42.080	43.840	42.080	43.440	43.440	4,190,245
2026-04-15	42.220	42.500	41.620	42.000	42.000	2,482,692
2026-04-14	41.000	42.280	41.000	41.440	41.440	3,664,905
2026-04-13	41.060	41.060	39.920	40.920	40.920	2,252,571
2026-04-10	40.700	41.520	40.660	41.160	41.160	3,840,981
2026-04-09	40.500	41.260	39.800	40.700	40.700	5,518,001
2026-04-08	40.680	41.200	39.640	40.500	40.500	10,388,180
2026-04-02	41.360	41.360	39.000	39.520	39.520	3,049,311
2026-04-01	40.260	41.200	40.000	41.020	41.020	5,621,200
2026-03-31	38.780	39.680	38.160	38.640	38.640	4,321,234
2026-03-30	39.760	40.960	38.860	40.440	40.440	3,476,531
2026-03-27	41.380	42.280	40.920	41.740	41.740	3,279,455
2026-03-26	43.680	44.240	42.440	42.800	42.800	3,235,725
2026-03-25	42.660	43.980	42.500	43.460	43.460	4,351,248
2026-03-24	40.600	41.960	39.640	41.780	41.780	4,277,259
2026-03-23	40.500	40.960	39.200	40.000	40.000	5,487,695
2026-03-20	43.960	44.140	42.400	42.800	42.800	6,248,805
2026-03-19	44.040	44.900	43.260	43.600	43.600	6,531,306
2026-03-18	43.420	46.940	42.020	45.980	45.980	18,923,900
2026-03-17	41.880	41.880	39.800	39.900	39.900	5,505,600
2026-03-16	41.580	42.200	40.040	41.880	41.880	3,580,322
2026-03-13	41.740	41.740	40.880	41.040	41.040	4,514,170
2026-03-12	42.480	43.120	41.400	41.860	41.860	6,104,044
2026-03-11	42.800	44.320	41.520	41.680	41.680	8,634,285
2026-03-10	41.100	41.100	39.440	40.260	40.260	5,179,181
2026-03-09	37.920	40.300	37.440	40.040	40.040	8,634,610
2026-03-06	37.160	38.300	36.700	37.800	37.800	5,947,443
2026-03-05	38.000	38.360	36.820	37.240	37.240	7,111,624
2026-03-04	37.140	37.300	35.500	36.480	36.480	6,836,641
2026-03-03	39.420	39.460	37.200	37.780	37.780	6,167,250
2026-03-02	41.400	41.400	39.360	39.620	39.620	5,619,447
2026-02-27	41.060	43.060	40.920	41.820	41.820	9,479,435
2026-02-26	44.620	44.620	42.020	42.200	42.200	4,552,477
2026-02-25	44.900	45.640	43.600	44.120	44.120	3,325,225
2026-02-24	42.400	43.600	41.600	43.520	43.520	4,335,425
2026-02-23	44.600	44.600	43.300	43.840	43.840	2,192,114
2026-02-20	44.740	44.740	43.200	43.560	43.560	4,035,760
2026-02-16	46.400	46.400	44.640	45.780	45.780	1,376,500
2026-02-13	45.940	45.940	45.200	45.580	45.580	3,991,907
2026-02-12	45.920	46.200	45.500	45.940	45.940	5,342,450
2026-02-11	45.480	45.480	44.400	44.720	44.720	2,994,365
2026-02-10	45.260	45.820	44.840	45.220	45.220	3,470,200
2026-02-09	44.460	44.780	43.700	44.320	44.320	5,691,965
2026-02-06	41.240	42.720	40.640	42.320	42.320	4,717,587
2026-02-05	40.360	41.160	38.500	41.160	41.160	8,690,950
2026-02-04	42.980	43.120	42.080	42.600	42.600	3,334,730
2026-02-03	43.960	44.140	42.500	43.900	43.900	6,199,941
2026-02-02	43.780	43.780	41.500	41.960	41.960	5,664,172
2026-01-30	45.620	46.500	44.640	45.220	45.220	3,005,383
2026-01-29	46.200	46.840	45.500	45.620	45.620	7,168,111
2026-01-28	45.800	46.000	44.840	46.000	46.000	9,708,702

← NewerPage 3 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.