GDS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 23.000 | 23.800 | 22.550 | 22.600 | 22.600 | 4,509,818 |
| 2024-11-07 | 21.000 | 21.050 | 20.500 | 20.850 | 20.850 | 1,637,500 |
| 2024-11-06 | 20.800 | 21.800 | 20.800 | 21.500 | 21.500 | 2,372,801 |
| 2024-11-05 | 19.980 | 20.300 | 19.380 | 20.300 | 20.300 | 2,053,938 |
| 2024-11-04 | 20.500 | 20.900 | 20.000 | 20.350 | 20.350 | 1,357,633 |
| 2024-11-01 | 21.300 | 21.550 | 20.800 | 20.900 | 20.900 | 878,955 |
| 2024-10-31 | 20.950 | 21.950 | 20.950 | 21.100 | 21.100 | 1,769,307 |
| 2024-10-30 | 21.200 | 21.300 | 20.800 | 21.000 | 21.000 | 2,044,632 |
| 2024-10-29 | 21.050 | 22.150 | 21.050 | 21.450 | 21.450 | 1,456,100 |
| 2024-10-28 | 21.200 | 21.400 | 20.800 | 21.050 | 21.050 | 1,179,800 |
| 2024-10-25 | 20.600 | 20.850 | 20.300 | 20.550 | 20.550 | 1,908,845 |
| 2024-10-24 | 21.200 | 21.250 | 20.450 | 20.600 | 20.600 | 2,939,914 |
| 2024-10-23 | 21.850 | 22.800 | 21.700 | 22.250 | 22.250 | 2,426,300 |
| 2024-10-22 | 21.150 | 22.050 | 21.150 | 21.900 | 21.900 | 1,787,511 |
| 2024-10-21 | 21.500 | 21.500 | 20.750 | 21.150 | 21.150 | 3,360,826 |
| 2024-10-18 | 20.850 | 22.400 | 20.700 | 22.200 | 22.200 | 2,597,300 |
| 2024-10-17 | 21.400 | 22.300 | 21.050 | 21.150 | 21.150 | 3,258,300 |
| 2024-10-16 | 20.000 | 21.550 | 20.000 | 20.750 | 20.750 | 3,440,113 |
| 2024-10-15 | 21.650 | 22.900 | 20.500 | 20.700 | 20.700 | 5,729,400 |
| 2024-10-14 | 20.600 | 20.950 | 19.520 | 20.300 | 20.300 | 2,504,747 |
| 2024-10-10 | 20.000 | 20.800 | 19.940 | 20.300 | 20.300 | 3,235,031 |
| 2024-10-09 | 19.500 | 20.300 | 18.040 | 19.100 | 19.100 | 4,403,700 |
| 2024-10-08 | 21.900 | 21.900 | 18.500 | 19.060 | 19.060 | 6,076,736 |
| 2024-10-07 | 22.200 | 23.600 | 22.050 | 22.200 | 22.200 | 4,756,084 |
| 2024-10-04 | 20.800 | 21.700 | 20.250 | 21.600 | 21.600 | 4,496,600 |
| 2024-10-03 | 23.000 | 23.000 | 20.900 | 21.800 | 21.800 | 4,164,100 |
| 2024-10-02 | 22.050 | 23.000 | 21.850 | 22.750 | 22.750 | 4,595,200 |
| 2024-09-30 | 20.800 | 22.400 | 20.000 | 21.850 | 21.850 | 6,853,746 |
| 2024-09-27 | 19.540 | 20.200 | 19.300 | 19.760 | 19.760 | 5,975,217 |
| 2024-09-26 | 18.700 | 21.050 | 18.700 | 21.000 | 21.000 | 3,752,476 |
| 2024-09-25 | 20.950 | 20.950 | 19.020 | 19.160 | 19.160 | 4,033,163 |
| 2024-09-24 | 19.920 | 21.400 | 19.920 | 21.250 | 21.250 | 4,231,962 |
| 2024-09-23 | 19.120 | 19.400 | 18.980 | 19.380 | 19.380 | 2,644,600 |
| 2024-09-20 | 18.400 | 19.180 | 18.280 | 18.820 | 18.820 | 7,194,536 |
| 2024-09-19 | 17.040 | 17.680 | 16.640 | 17.640 | 17.640 | 2,447,559 |
| 2024-09-17 | 15.640 | 16.320 | 15.640 | 16.260 | 16.260 | 1,185,250 |
| 2024-09-16 | 15.580 | 15.820 | 15.520 | 15.700 | 15.700 | 949,204 |
| 2024-09-13 | 15.300 | 16.400 | 15.300 | 16.120 | 16.120 | 1,090,800 |
| 2024-09-12 | 15.960 | 16.260 | 15.660 | 15.860 | 15.860 | 1,449,589 |
| 2024-09-11 | 16.640 | 16.640 | 16.040 | 16.440 | 16.440 | 1,788,583 |
| 2024-09-10 | 16.600 | 17.080 | 16.600 | 17.020 | 17.020 | 1,778,300 |
| 2024-09-09 | 16.700 | 17.000 | 16.300 | 16.620 | 16.620 | 1,753,800 |
| 2024-09-05 | 16.800 | 16.860 | 16.280 | 16.500 | 16.500 | 1,476,300 |
| 2024-09-04 | 16.700 | 16.920 | 16.460 | 16.880 | 16.880 | 1,091,000 |
| 2024-09-03 | 16.580 | 16.700 | 16.360 | 16.700 | 16.700 | 707,800 |
| 2024-09-02 | 16.620 | 16.620 | 16.140 | 16.560 | 16.560 | 1,224,800 |
| 2024-08-30 | 16.100 | 16.820 | 16.100 | 16.620 | 16.620 | 1,905,913 |
| 2024-08-29 | 15.780 | 16.120 | 15.600 | 16.060 | 16.060 | 1,631,900 |
| 2024-08-28 | 16.460 | 16.460 | 15.620 | 15.780 | 15.780 | 1,754,700 |
| 2024-08-27 | 16.400 | 16.980 | 16.400 | 16.940 | 16.940 | 2,281,744 |
| 2024-08-26 | 16.300 | 16.620 | 16.000 | 16.480 | 16.480 | 2,166,842 |
| 2024-08-23 | 15.700 | 16.300 | 15.620 | 16.140 | 16.140 | 6,702,966 |
| 2024-08-22 | 14.320 | 14.580 | 13.820 | 14.220 | 14.220 | 3,931,058 |
| 2024-08-21 | 12.280 | 12.500 | 12.120 | 12.480 | 12.480 | 1,327,560 |
| 2024-08-20 | 12.880 | 13.080 | 12.820 | 13.000 | 13.000 | 4,839,142 |
| 2024-08-19 | 11.640 | 12.000 | 11.640 | 11.880 | 11.880 | 2,050,013 |
| 2024-08-16 | 11.280 | 11.500 | 11.280 | 11.440 | 11.440 | 1,254,500 |
| 2024-08-15 | 10.920 | 11.280 | 10.920 | 11.100 | 11.100 | 1,102,300 |
| 2024-08-14 | 11.280 | 11.280 | 10.840 | 10.860 | 10.860 | 706,000 |
| 2024-08-13 | 11.000 | 11.320 | 10.980 | 11.200 | 11.200 | 887,089 |
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.