GDS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 26.900 | 27.750 | 26.800 | 27.100 | 27.100 | 4,798,896 |
| 2025-02-07 | 26.150 | 27.350 | 26.000 | 26.800 | 26.800 | 5,181,302 |
| 2025-02-06 | 25.200 | 26.050 | 25.000 | 26.000 | 26.000 | 3,589,244 |
| 2025-02-05 | 25.450 | 25.600 | 24.300 | 24.750 | 24.750 | 4,200,532 |
| 2025-02-04 | 24.850 | 26.500 | 24.800 | 25.950 | 25.950 | 10,243,106 |
| 2025-02-03 | 20.850 | 22.100 | 20.650 | 21.650 | 21.650 | 6,516,115 |
| 2025-01-28 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 3,796,644 |
| 2025-01-27 | 23.000 | 23.600 | 22.500 | 22.750 | 22.750 | 6,165,400 |
| 2025-01-24 | 20.500 | 21.200 | 20.400 | 20.900 | 20.900 | 2,955,871 |
| 2025-01-23 | 19.960 | 20.200 | 19.460 | 19.700 | 19.700 | 7,589,600 |
| 2025-01-22 | 22.550 | 22.550 | 21.750 | 21.950 | 21.950 | 2,363,181 |
| 2025-01-21 | 22.500 | 22.900 | 21.850 | 22.800 | 22.800 | 3,509,200 |
| 2025-01-20 | 22.550 | 22.950 | 22.250 | 22.250 | 22.250 | 2,409,445 |
| 2025-01-17 | 22.050 | 22.550 | 21.450 | 22.150 | 22.150 | 3,427,379 |
| 2025-01-16 | 21.400 | 21.600 | 20.800 | 21.600 | 21.600 | 5,384,065 |
| 2025-01-15 | 21.700 | 21.850 | 21.000 | 21.400 | 21.400 | 4,650,755 |
| 2025-01-14 | 22.300 | 22.800 | 20.000 | 22.600 | 22.600 | 10,526,526 |
| 2025-01-13 | 26.050 | 26.900 | 25.000 | 26.200 | 26.200 | 4,768,585 |
| 2025-01-10 | 28.450 | 28.600 | 27.650 | 28.000 | 28.000 | 4,404,340 |
| 2025-01-09 | 27.800 | 28.600 | 27.600 | 28.450 | 28.450 | 4,278,237 |
| 2025-01-08 | 25.700 | 26.400 | 24.650 | 26.200 | 26.200 | 4,975,842 |
| 2025-01-07 | 24.450 | 25.250 | 23.950 | 24.400 | 24.400 | 3,740,998 |
| 2025-01-06 | 23.500 | 24.200 | 23.150 | 23.950 | 23.950 | 3,497,700 |
| 2025-01-03 | 22.700 | 23.250 | 22.600 | 23.100 | 23.100 | 2,305,800 |
| 2025-01-02 | 22.900 | 23.150 | 22.450 | 22.700 | 22.700 | 2,492,900 |
| 2024-12-31 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 2,760,026 |
| 2024-12-30 | 21.350 | 22.150 | 21.100 | 21.950 | 21.950 | 3,055,552 |
| 2024-12-27 | 19.740 | 20.300 | 19.740 | 19.900 | 19.900 | 1,358,013 |
| 2024-12-24 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 245,200 |
| 2024-12-23 | 19.120 | 19.600 | 19.020 | 19.120 | 19.120 | 1,093,200 |
| 2024-12-20 | 18.980 | 18.980 | 18.700 | 18.820 | 18.820 | 1,975,200 |
| 2024-12-19 | 19.000 | 19.240 | 18.520 | 19.180 | 19.180 | 1,894,326 |
| 2024-12-18 | 19.660 | 19.740 | 19.440 | 19.620 | 19.620 | 524,438 |
| 2024-12-17 | 19.540 | 19.800 | 19.220 | 19.720 | 19.720 | 918,915 |
| 2024-12-16 | 20.050 | 20.700 | 19.940 | 20.100 | 20.100 | 621,084 |
| 2024-12-13 | 19.880 | 20.250 | 19.760 | 19.960 | 19.960 | 943,312 |
| 2024-12-12 | 20.450 | 20.550 | 19.980 | 20.200 | 20.200 | 976,672 |
| 2024-12-11 | 19.940 | 20.450 | 19.880 | 20.100 | 20.100 | 1,997,532 |
| 2024-12-10 | 21.350 | 21.500 | 19.820 | 19.860 | 19.860 | 2,352,287 |
| 2024-12-09 | 20.100 | 21.400 | 20.100 | 21.350 | 21.350 | 1,870,904 |
| 2024-12-06 | 19.680 | 19.940 | 19.520 | 19.740 | 19.740 | 780,200 |
| 2024-12-05 | 19.600 | 19.660 | 19.420 | 19.540 | 19.540 | 885,800 |
| 2024-12-04 | 19.800 | 19.800 | 19.500 | 19.660 | 19.660 | 2,062,076 |
| 2024-12-03 | 19.140 | 19.200 | 18.860 | 19.180 | 19.180 | 936,341 |
| 2024-12-02 | 19.100 | 19.380 | 18.900 | 19.140 | 19.140 | 932,235 |
| 2024-11-29 | 18.800 | 19.300 | 18.500 | 19.080 | 19.080 | 1,731,606 |
| 2024-11-28 | 18.760 | 19.100 | 18.360 | 18.580 | 18.580 | 1,216,900 |
| 2024-11-27 | 17.700 | 18.360 | 17.500 | 18.280 | 18.280 | 1,519,800 |
| 2024-11-26 | 17.860 | 18.240 | 17.520 | 17.960 | 17.960 | 1,589,700 |
| 2024-11-25 | 17.760 | 18.340 | 17.620 | 17.860 | 17.860 | 4,034,040 |
| 2024-11-22 | 17.960 | 18.400 | 17.400 | 17.700 | 17.700 | 3,573,342 |
| 2024-11-21 | 17.820 | 18.240 | 17.420 | 17.600 | 17.600 | 3,477,300 |
| 2024-11-20 | 19.480 | 19.480 | 18.000 | 19.040 | 19.040 | 7,511,689 |
| 2024-11-19 | 22.400 | 23.400 | 22.300 | 22.850 | 22.850 | 1,499,350 |
| 2024-11-18 | 21.400 | 21.900 | 21.300 | 21.650 | 21.650 | 1,000,607 |
| 2024-11-15 | 21.700 | 22.550 | 21.600 | 22.050 | 22.050 | 942,042 |
| 2024-11-14 | 22.300 | 22.350 | 21.600 | 21.700 | 21.700 | 1,550,088 |
| 2024-11-13 | 21.950 | 22.550 | 21.800 | 22.450 | 22.450 | 1,640,681 |
| 2024-11-12 | 23.450 | 23.500 | 22.300 | 22.450 | 22.450 | 2,226,330 |
| 2024-11-11 | 22.600 | 23.700 | 22.350 | 23.700 | 23.700 | 2,890,882 |
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.