GDS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	44.780	44.920	43.860	44.440	44.440	10,599,850
2026-01-26	41.600	42.220	41.320	41.520	41.520	4,822,330
2026-01-23	40.680	41.860	39.840	41.300	41.300	5,319,680
2026-01-22	40.160	40.440	39.740	40.140	40.140	3,465,127
2026-01-21	37.800	39.180	37.320	39.000	39.000	6,974,708
2026-01-20	40.000	40.000	38.940	39.560	39.560	3,805,796
2026-01-19	40.000	40.340	39.180	39.680	39.680	5,390,054
2026-01-16	42.800	42.800	41.240	41.860	41.860	3,861,660
2026-01-15	42.960	43.780	41.960	42.800	42.800	9,945,467
2026-01-14	41.000	42.280	40.520	41.800	41.800	6,701,835
2026-01-13	42.500	42.620	40.500	41.280	41.280	9,469,476
2026-01-12	39.900	40.600	39.500	40.580	40.580	8,017,059
2026-01-09	39.420	40.200	38.920	39.160	39.160	9,194,042
2026-01-08	37.440	38.100	37.000	38.080	38.080	6,300,732
2026-01-07	36.500	37.700	36.300	37.560	37.560	6,401,630
2026-01-06	36.760	37.100	35.560	36.120	36.120	4,560,633
2026-01-05	37.040	37.100	36.020	36.360	36.360	5,909,997
2026-01-02	33.800	35.980	33.800	35.620	35.620	5,216,768
2025-12-31	33.860	33.880	33.520	33.700	33.700	1,145,600
2025-12-30	33.500	33.940	33.300	33.520	33.520	1,802,869
2025-12-29	34.300	34.620	33.300	33.420	33.420	2,107,800
2025-12-24	33.960	34.300	33.800	34.000	34.000	836,317
2025-12-23	34.700	35.100	34.420	34.540	34.540	2,365,635
2025-12-22	34.780	35.120	34.520	34.700	34.700	2,515,745
2025-12-19	33.720	33.960	33.360	33.680	33.680	4,339,211
2025-12-18	33.040	33.400	32.760	33.260	33.260	2,232,958
2025-12-17	34.000	34.120	33.500	33.960	33.960	2,250,700
2025-12-16	34.840	34.840	33.340	34.000	34.000	2,827,369
2025-12-15	35.000	35.500	34.720	34.840	34.840	2,438,441
2025-12-12	35.080	35.340	34.860	35.000	35.000	3,668,775
2025-12-11	35.120	35.340	34.040	34.320	34.320	3,043,504
2025-12-10	34.600	34.900	34.220	34.800	34.800	3,444,280
2025-12-09	35.640	36.400	34.800	35.000	35.000	11,101,948
2025-12-08	34.000	34.440	33.980	34.180	34.180	3,350,424
2025-12-05	33.360	33.680	32.940	33.600	33.600	2,515,232
2025-12-04	32.900	33.580	32.620	33.360	33.360	2,728,928
2025-12-03	32.800	33.240	32.380	32.500	32.500	2,650,681
2025-12-02	33.500	33.720	33.040	33.420	33.420	4,276,091
2025-12-01	33.200	33.200	32.400	32.680	32.680	3,269,046
2025-11-28	33.220	33.480	32.700	33.280	33.280	2,990,384
2025-11-27	33.080	33.980	33.000	33.060	33.060	3,302,846
2025-11-26	32.800	33.500	32.740	33.080	33.080	9,515,930
2025-11-25	32.000	32.320	31.740	31.980	31.980	11,285,333
2025-11-24	29.960	30.220	29.300	30.160	30.160	15,330,662
2025-11-21	29.340	29.960	28.700	28.840	28.840	6,350,101
2025-11-20	29.000	30.120	29.000	30.100	30.100	11,961,199
2025-11-19	28.600	28.660	27.900	28.340	28.340	4,572,694
2025-11-18	29.400	29.400	28.180	28.600	28.600	7,159,942
2025-11-17	29.580	29.740	29.000	29.480	29.480	7,640,560
2025-11-14	30.020	30.160	29.340	29.720	29.720	12,383,790
2025-11-13	31.600	32.120	30.540	31.560	31.560	7,192,310
2025-11-12	32.600	32.920	31.820	31.920	31.920	3,877,344
2025-11-11	32.880	33.020	32.220	32.600	32.600	1,510,225
2025-11-10	32.660	32.700	32.240	32.500	32.500	2,919,618
2025-11-07	33.360	33.360	32.340	32.440	32.440	3,174,411
2025-11-06	33.400	33.800	33.000	33.620	33.620	3,067,234
2025-11-05	32.000	33.120	31.500	33.000	33.000	6,450,755
2025-11-04	34.500	34.500	32.800	33.140	33.140	4,630,493
2025-11-03	34.820	34.900	34.160	34.400	34.400	2,694,230
2025-10-31	34.800	34.860	34.080	34.160	34.160	5,979,766

← NewerPage 4 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.