GDS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 33.680 | 34.300 | 32.900 | 34.300 | 34.300 | 5,561,990 |
| 2025-08-01 | 35.500 | 36.000 | 34.100 | 34.750 | 34.750 | 6,159,113 |
| 2025-07-31 | 35.300 | 37.800 | 34.350 | 35.500 | 35.500 | 10,286,994 |
| 2025-07-30 | 36.000 | 36.300 | 34.650 | 35.800 | 35.800 | 7,312,490 |
| 2025-07-29 | 35.650 | 37.800 | 35.350 | 37.200 | 37.200 | 6,634,318 |
| 2025-07-28 | 36.000 | 36.550 | 35.450 | 35.600 | 35.600 | 3,521,280 |
| 2025-07-25 | 35.950 | 35.950 | 35.350 | 35.950 | 35.950 | 4,049,796 |
| 2025-07-24 | 36.500 | 36.650 | 35.550 | 36.000 | 36.000 | 5,692,196 |
| 2025-07-23 | 34.900 | 36.550 | 34.800 | 35.900 | 35.900 | 7,890,700 |
| 2025-07-22 | 34.950 | 35.150 | 33.800 | 34.650 | 34.650 | 11,366,163 |
| 2025-07-21 | 37.300 | 37.300 | 35.000 | 35.500 | 35.500 | 12,479,424 |
| 2025-07-18 | 37.150 | 37.600 | 36.200 | 37.250 | 37.250 | 9,346,458 |
| 2025-07-17 | 37.500 | 38.400 | 36.900 | 37.150 | 37.150 | 6,365,322 |
| 2025-07-16 | 37.750 | 38.750 | 37.200 | 37.650 | 37.650 | 12,570,020 |
| 2025-07-15 | 34.750 | 38.700 | 34.650 | 38.650 | 38.650 | 26,549,709 |
| 2025-07-14 | 33.750 | 35.250 | 33.550 | 34.450 | 34.450 | 12,903,298 |
| 2025-07-11 | 32.150 | 33.600 | 31.950 | 32.500 | 32.500 | 7,856,637 |
| 2025-07-10 | 31.750 | 33.050 | 31.650 | 32.150 | 32.150 | 5,194,191 |
| 2025-07-09 | 32.350 | 32.350 | 31.500 | 31.700 | 31.700 | 4,214,109 |
| 2025-07-08 | 31.600 | 32.550 | 30.500 | 32.350 | 32.350 | 8,274,394 |
| 2025-07-07 | 31.500 | 31.500 | 29.600 | 31.300 | 31.300 | 12,455,398 |
| 2025-07-04 | 33.000 | 33.700 | 32.050 | 32.250 | 32.250 | 12,293,776 |
| 2025-07-03 | 30.200 | 30.800 | 29.300 | 30.400 | 30.400 | 12,263,095 |
| 2025-07-02 | 29.400 | 29.400 | 28.100 | 28.250 | 28.250 | 5,895,500 |
| 2025-06-30 | 29.500 | 29.700 | 28.950 | 29.500 | 29.500 | 4,985,700 |
| 2025-06-27 | 28.950 | 30.100 | 28.950 | 29.150 | 29.150 | 6,986,596 |
| 2025-06-26 | 28.100 | 28.300 | 27.600 | 28.250 | 28.250 | 3,377,356 |
| 2025-06-25 | 28.500 | 28.950 | 28.000 | 28.250 | 28.250 | 5,928,859 |
| 2025-06-24 | 27.200 | 27.900 | 27.000 | 27.650 | 27.650 | 4,070,882 |
| 2025-06-23 | 25.700 | 26.850 | 25.000 | 26.850 | 26.850 | 3,854,040 |
| 2025-06-20 | 25.800 | 26.500 | 25.800 | 26.100 | 26.100 | 4,043,025 |
| 2025-06-19 | 27.200 | 27.200 | 25.600 | 26.000 | 26.000 | 3,886,300 |
| 2025-06-18 | 26.750 | 27.250 | 26.250 | 26.850 | 26.850 | 2,908,034 |
| 2025-06-17 | 27.900 | 27.950 | 26.600 | 26.750 | 26.750 | 4,241,853 |
| 2025-06-16 | 25.000 | 27.500 | 25.000 | 27.150 | 27.150 | 11,402,812 |
| 2025-06-13 | 26.200 | 26.200 | 24.850 | 25.400 | 25.400 | 5,232,800 |
| 2025-06-12 | 26.450 | 26.550 | 25.900 | 26.200 | 26.200 | 7,987,803 |
| 2025-06-11 | 25.950 | 26.700 | 25.250 | 26.450 | 26.450 | 10,348,177 |
| 2025-06-10 | 26.050 | 26.350 | 25.350 | 25.950 | 25.950 | 5,659,591 |
| 2025-06-09 | 24.950 | 26.500 | 24.900 | 26.050 | 26.050 | 7,689,447 |
| 2025-06-06 | 25.200 | 25.400 | 24.700 | 24.950 | 24.950 | 6,414,096 |
| 2025-06-05 | 23.900 | 25.700 | 23.700 | 25.500 | 25.500 | 12,685,608 |
| 2025-06-04 | 23.800 | 24.050 | 23.400 | 23.650 | 23.650 | 5,052,640 |
| 2025-06-03 | 24.200 | 24.200 | 23.650 | 23.800 | 23.800 | 4,766,476 |
| 2025-06-02 | 23.500 | 24.350 | 23.150 | 24.000 | 24.000 | 10,890,569 |
| 2025-05-30 | 25.000 | 25.000 | 23.100 | 23.650 | 23.650 | 14,108,942 |
| 2025-05-29 | 24.500 | 25.750 | 24.300 | 25.300 | 25.300 | 12,364,612 |
| 2025-05-28 | 25.500 | 25.500 | 24.200 | 24.850 | 24.850 | 34,918,825 |
| 2025-05-27 | 27.400 | 27.800 | 27.000 | 27.500 | 27.500 | 2,511,117 |
| 2025-05-26 | 27.600 | 28.400 | 27.050 | 27.350 | 27.350 | 2,700,546 |
| 2025-05-23 | 27.750 | 28.000 | 27.200 | 27.550 | 27.550 | 5,124,677 |
| 2025-05-22 | 29.150 | 29.350 | 27.850 | 28.500 | 28.500 | 7,848,304 |
| 2025-05-21 | 27.050 | 29.100 | 27.000 | 28.000 | 28.000 | 18,226,138 |
| 2025-05-20 | 26.300 | 26.300 | 25.250 | 25.450 | 25.450 | 5,013,733 |
| 2025-05-19 | 26.350 | 26.850 | 25.950 | 26.400 | 26.400 | 5,436,188 |
| 2025-05-16 | 25.350 | 26.350 | 25.200 | 26.200 | 26.200 | 3,141,405 |
| 2025-05-15 | 26.950 | 26.950 | 25.250 | 26.200 | 26.200 | 5,932,704 |
| 2025-05-14 | 27.000 | 27.500 | 26.650 | 27.300 | 27.300 | 4,163,532 |
| 2025-05-13 | 28.150 | 28.350 | 26.800 | 27.000 | 27.000 | 7,522,079 |
| 2025-05-12 | 25.550 | 27.500 | 25.550 | 27.200 | 27.200 | 8,742,000 |
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.