GDS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	36.480	37.380	35.880	36.200	36.200	14,334,901
2025-10-28	35.100	35.720	34.600	34.880	34.880	9,713,016
2025-10-27	34.400	34.800	33.960	34.460	34.460	8,111,865
2025-10-24	33.380	33.420	33.040	33.360	33.360	3,621,269
2025-10-23	32.700	32.800	31.820	32.680	32.680	4,983,243
2025-10-22	33.500	33.500	32.660	33.160	33.160	3,891,309
2025-10-21	33.600	34.300	33.300	33.500	33.500	8,347,338
2025-10-20	32.220	32.600	31.560	32.560	32.560	6,442,123
2025-10-17	32.800	32.800	31.180	31.420	31.420	9,980,408
2025-10-16	33.220	33.580	32.600	33.160	33.160	3,042,088
2025-10-15	32.800	33.680	32.340	33.480	33.480	5,938,307
2025-10-14	35.000	35.360	32.360	32.600	32.600	12,210,980
2025-10-13	34.000	34.980	33.300	34.420	34.420	21,535,597
2025-10-10	37.340	37.620	35.900	36.120	36.120	6,703,134
2025-10-09	36.800	37.600	36.520	37.060	37.060	7,296,618
2025-10-08	36.860	36.960	35.660	36.600	36.600	17,362,343
2025-10-06	38.780	39.200	38.520	38.760	38.760	6,600,947
2025-10-03	40.500	40.500	38.920	39.720	39.720	8,580,072
2025-10-02	39.740	42.220	39.120	41.260	41.260	15,831,866
2025-09-30	39.260	40.160	38.700	40.080	40.080	13,707,178
2025-09-29	39.400	40.660	39.020	40.440	40.440	6,755,174
2025-09-26	41.760	42.280	39.060	39.440	39.440	10,646,317
2025-09-25	40.600	41.980	40.560	40.960	40.960	14,791,520
2025-09-24	36.580	40.720	35.700	40.180	40.180	26,907,989
2025-09-23	39.200	39.400	36.800	37.700	37.700	8,940,365
2025-09-22	38.400	39.500	38.020	38.620	38.620	7,935,699
2025-09-19	38.500	38.860	37.320	38.000	38.000	11,077,313
2025-09-18	39.000	39.740	36.700	37.940	37.940	11,495,684
2025-09-17	36.000	37.400	35.700	37.200	37.200	9,917,257
2025-09-16	36.320	36.320	34.820	35.300	35.300	7,236,315
2025-09-15	37.080	37.340	35.880	36.320	36.320	15,206,138
2025-09-12	36.900	39.780	36.800	38.820	38.820	29,177,376
2025-09-11	33.680	34.520	32.600	33.560	33.560	12,290,217
2025-09-10	33.180	34.540	33.180	34.240	34.240	20,338,614
2025-09-09	32.680	32.860	31.960	32.280	32.280	4,216,480
2025-09-08	32.420	32.780	31.780	32.680	32.680	3,135,755
2025-09-05	31.920	32.500	31.460	32.420	32.420	4,837,636
2025-09-04	33.360	33.660	31.500	31.920	31.920	7,716,303
2025-09-03	33.000	33.000	31.840	32.700	32.700	7,143,006
2025-09-02	33.300	33.480	32.420	33.020	33.020	5,289,931
2025-09-01	34.320	34.520	32.900	33.000	33.000	7,385,239
2025-08-29	34.180	34.540	33.360	33.760	33.760	11,721,558
2025-08-28	33.140	33.140	31.860	32.680	32.680	6,801,735
2025-08-27	33.500	34.080	32.980	33.140	33.140	20,638,168
2025-08-26	32.960	33.480	32.540	33.020	33.020	73,713,216
2025-08-25	32.640	33.760	32.440	32.940	32.940	14,724,732
2025-08-22	31.680	31.680	30.080	31.200	31.200	14,131,610
2025-08-21	33.320	33.600	31.380	31.940	31.940	15,785,335
2025-08-20	31.800	31.800	30.500	31.300	31.300	9,730,472
2025-08-19	31.800	32.420	31.400	32.140	32.140	11,373,184
2025-08-18	31.180	32.280	30.440	31.580	31.580	14,597,314
2025-08-15	31.480	32.900	31.220	31.640	31.640	12,293,971
2025-08-14	34.180	34.180	32.200	32.700	32.700	17,284,529
2025-08-13	35.860	36.280	35.020	35.220	35.220	8,238,293
2025-08-12	36.820	36.920	34.760	35.620	35.620	10,235,085
2025-08-11	36.380	37.660	36.100	37.380	37.380	8,784,631
2025-08-08	36.340	36.700	35.420	35.620	35.620	4,750,895
2025-08-07	35.260	35.980	35.140	35.880	35.880	5,009,718
2025-08-06	35.100	35.520	34.360	34.980	34.980	2,471,904
2025-08-05	34.800	35.160	34.380	35.100	35.100	3,569,676

← NewerPage 5 of 21 · 1,234 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.