GDS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 25.550 | 27.500 | 25.550 | 27.200 | 27.200 | 8,742,000 |
| 2025-05-09 | 25.700 | 25.850 | 24.800 | 25.500 | 25.500 | 4,672,515 |
| 2025-05-08 | 25.450 | 26.350 | 25.300 | 25.700 | 25.700 | 6,910,263 |
| 2025-05-07 | 27.650 | 28.350 | 25.950 | 26.200 | 26.200 | 7,027,750 |
| 2025-05-06 | 27.550 | 27.750 | 26.400 | 26.650 | 26.650 | 8,696,745 |
| 2025-05-02 | 25.200 | 27.600 | 25.000 | 27.150 | 27.150 | 15,120,188 |
| 2025-04-30 | 23.200 | 25.400 | 22.850 | 25.300 | 25.300 | 13,037,348 |
| 2025-04-29 | 22.900 | 23.300 | 22.350 | 23.150 | 23.150 | 4,466,800 |
| 2025-04-28 | 22.850 | 22.950 | 22.350 | 22.450 | 22.450 | 4,009,919 |
| 2025-04-25 | 22.200 | 23.100 | 22.200 | 22.350 | 22.350 | 5,146,073 |
| 2025-04-24 | 23.200 | 23.200 | 21.650 | 22.000 | 22.000 | 6,405,206 |
| 2025-04-23 | 22.800 | 23.600 | 22.500 | 23.150 | 23.150 | 14,419,124 |
| 2025-04-22 | 20.500 | 21.900 | 20.500 | 21.550 | 21.550 | 11,744,102 |
| 2025-04-17 | 19.000 | 21.050 | 18.900 | 20.000 | 20.000 | 14,764,821 |
| 2025-04-16 | 18.440 | 19.280 | 17.800 | 18.020 | 18.020 | 19,065,212 |
| 2025-04-15 | 20.100 | 20.550 | 19.840 | 20.400 | 20.400 | 6,948,100 |
| 2025-04-14 | 20.850 | 21.100 | 19.520 | 19.860 | 19.860 | 11,998,094 |
| 2025-04-11 | 20.000 | 21.200 | 19.740 | 20.850 | 20.850 | 11,672,220 |
| 2025-04-10 | 20.500 | 21.750 | 20.350 | 20.650 | 20.650 | 19,417,800 |
| 2025-04-09 | 17.520 | 18.980 | 17.000 | 18.640 | 18.640 | 13,889,990 |
| 2025-04-08 | 20.000 | 20.900 | 18.820 | 19.540 | 19.540 | 15,454,575 |
| 2025-04-07 | 21.750 | 21.750 | 18.640 | 18.840 | 18.840 | 26,104,354 |
| 2025-04-03 | 24.300 | 25.500 | 24.300 | 25.350 | 25.350 | 7,082,215 |
| 2025-04-02 | 24.500 | 26.350 | 24.200 | 25.850 | 25.850 | 7,282,344 |
| 2025-04-01 | 24.700 | 25.800 | 24.500 | 24.550 | 24.550 | 5,918,980 |
| 2025-03-31 | 24.500 | 24.600 | 23.400 | 24.400 | 24.400 | 7,323,738 |
| 2025-03-28 | 25.500 | 25.750 | 24.450 | 24.900 | 24.900 | 8,073,086 |
| 2025-03-27 | 26.450 | 27.000 | 25.850 | 25.950 | 25.950 | 4,665,213 |
| 2025-03-26 | 26.600 | 26.800 | 26.000 | 26.750 | 26.750 | 8,003,138 |
| 2025-03-25 | 27.200 | 28.500 | 25.950 | 26.600 | 26.600 | 11,929,629 |
| 2025-03-24 | 26.950 | 28.100 | 26.650 | 27.950 | 27.950 | 8,358,064 |
| 2025-03-21 | 28.200 | 28.400 | 27.300 | 28.300 | 28.300 | 13,325,416 |
| 2025-03-20 | 30.100 | 30.550 | 28.900 | 29.100 | 29.100 | 23,971,570 |
| 2025-03-19 | 34.500 | 34.500 | 33.400 | 33.950 | 33.950 | 5,619,255 |
| 2025-03-18 | 34.400 | 35.200 | 34.100 | 35.100 | 35.100 | 6,556,371 |
| 2025-03-17 | 34.000 | 34.300 | 32.350 | 33.250 | 33.250 | 6,895,992 |
| 2025-03-14 | 32.800 | 33.050 | 31.550 | 32.750 | 32.750 | 7,127,038 |
| 2025-03-13 | 34.700 | 34.950 | 32.450 | 33.100 | 33.100 | 12,952,900 |
| 2025-03-12 | 37.100 | 37.950 | 35.050 | 35.650 | 35.650 | 10,676,055 |
| 2025-03-11 | 35.200 | 37.600 | 34.450 | 37.100 | 37.100 | 7,479,623 |
| 2025-03-10 | 35.650 | 37.600 | 35.150 | 35.650 | 35.650 | 7,161,607 |
| 2025-03-07 | 37.700 | 37.950 | 36.050 | 36.300 | 36.300 | 11,483,431 |
| 2025-03-06 | 38.600 | 39.750 | 37.700 | 39.350 | 39.350 | 14,746,025 |
| 2025-03-05 | 34.500 | 38.500 | 34.400 | 36.800 | 36.800 | 12,628,266 |
| 2025-03-04 | 31.050 | 32.800 | 29.750 | 32.150 | 32.150 | 17,950,093 |
| 2025-03-03 | 36.800 | 36.950 | 33.850 | 35.550 | 35.550 | 15,372,803 |
| 2025-02-28 | 37.050 | 37.200 | 35.000 | 35.650 | 35.650 | 16,148,937 |
| 2025-02-27 | 39.500 | 41.200 | 37.600 | 38.700 | 38.700 | 10,640,255 |
| 2025-02-26 | 39.450 | 40.900 | 38.400 | 39.700 | 39.700 | 15,305,568 |
| 2025-02-25 | 38.400 | 42.600 | 37.000 | 41.150 | 41.150 | 19,509,277 |
| 2025-02-24 | 43.800 | 45.350 | 41.300 | 42.700 | 42.700 | 24,768,786 |
| 2025-02-21 | 48.000 | 48.900 | 45.300 | 48.300 | 48.300 | 22,902,130 |
| 2025-02-20 | 42.000 | 44.650 | 41.600 | 43.500 | 43.500 | 11,854,157 |
| 2025-02-19 | 39.900 | 43.000 | 39.450 | 41.550 | 41.550 | 17,060,525 |
| 2025-02-18 | 41.650 | 45.350 | 41.200 | 43.450 | 43.450 | 16,214,138 |
| 2025-02-17 | 40.000 | 44.250 | 38.550 | 41.650 | 41.650 | 23,260,946 |
| 2025-02-14 | 35.250 | 40.000 | 34.800 | 39.750 | 39.750 | 19,455,965 |
| 2025-02-13 | 33.450 | 35.750 | 33.250 | 33.450 | 33.450 | 14,224,960 |
| 2025-02-12 | 32.800 | 33.450 | 32.000 | 32.650 | 32.650 | 8,600,852 |
| 2025-02-11 | 28.500 | 31.100 | 28.000 | 30.000 | 30.000 | 11,076,468 |
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.