GDS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.980	22.980	21.700	21.840	21.840	5,196,134
2026-10-21	23.200	23.640	22.700	22.860	22.860	4,808,438
2026-10-20	22.000	23.180	21.280	23.000	23.000	9,890,906
2026-10-16	24.820	25.040	24.660	24.800	24.800	4,522,865
2026-10-15	25.440	25.740	24.020	24.520	24.520	14,383,028
2026-10-14	29.120	29.720	29.000	29.100	29.100	2,705,468
2026-10-13	29.880	30.040	29.220	29.840	29.840	1,841,748
2026-10-12	30.340	30.860	29.700	29.880	29.880	2,280,544
2026-10-09	29.960	30.280	29.780	30.240	30.240	3,957,251
2026-10-08	30.960	31.640	29.600	29.760	29.760	4,219,677
2026-10-07	30.280	30.760	29.240	29.580	29.580	4,389,000
2026-10-06	28.800	30.400	28.800	30.280	30.280	5,801,367
2026-10-05	27.380	28.320	27.040	28.200	28.200	9,896,734
2026-10-02	29.100	29.380	28.120	28.740	28.740	10,364,032
2026-09-30	30.900	31.580	30.660	31.540	31.540	3,192,059
2026-09-29	31.680	31.680	30.760	31.040	31.040	2,554,550
2026-09-28	32.440	32.440	31.320	31.760	31.760	2,471,300
2026-09-25	32.540	32.560	31.940	32.560	32.560	1,274,000
2026-09-24	32.660	32.660	32.020	32.400	32.400	1,034,396
2026-09-23	33.400	33.400	32.440	32.660	32.660	1,126,377
2026-09-22	33.240	33.680	33.000	33.180	33.180	3,530,936
2026-09-21	32.020	32.900	32.000	32.740	32.740	4,482,713
2026-09-18	30.660	31.140	30.660	31.140	31.140	11,103,136
2026-09-17	30.300	30.360	29.700	30.240	30.240	1,732,377
2026-09-16	29.840	30.280	29.160	29.800	29.800	2,612,182
2026-09-15	30.200	30.320	29.860	29.860	29.860	2,455,133
2026-09-14	30.800	30.800	30.100	30.400	30.400	1,939,578
2026-09-11	30.680	30.720	29.820	30.500	30.500	2,309,631
2026-09-10	31.500	31.640	31.180	31.520	31.520	2,477,396
2026-09-09	31.280	32.060	31.080	31.180	31.180	3,780,267
2026-09-08	31.280	31.280	30.300	30.440	30.440	1,557,094
2026-09-07	31.300	31.300	30.620	30.800	30.800	1,140,832
2026-09-04	30.780	31.080	30.560	30.800	30.800	2,124,514
2026-09-03	30.620	30.620	29.520	29.760	29.760	3,499,684
2026-09-02	30.400	30.440	29.920	30.240	30.240	5,960,654
2026-09-01	31.700	31.700	30.500	30.720	30.720	5,313,295
2026-08-31	32.280	32.580	31.640	32.200	32.200	6,287,183
2026-08-28	33.320	33.760	32.780	33.000	33.000	3,510,483
2026-08-27	32.760	33.640	32.300	33.300	33.300	4,951,300
2026-08-26	32.480	33.160	32.060	32.220	32.220	5,625,775
2026-08-25	31.700	31.700	31.000	31.680	31.680	26,506,408
2026-08-24	32.780	32.780	31.460	31.700	31.700	6,771,377
2026-08-21	32.780	33.320	32.240	33.320	33.320	4,503,354
2026-08-20	33.040	33.400	32.640	33.240	33.240	4,710,514
2026-08-19	32.740	32.940	31.960	32.720	32.720	6,248,907
2026-08-18	34.440	35.660	34.260	34.860	34.860	5,167,796
2026-08-17	34.240	34.880	33.260	33.900	33.900	6,333,328
2026-08-14	33.920	35.160	33.620	34.240	34.240	10,447,260
2026-08-13	32.040	32.080	31.000	31.040	31.040	3,020,241
2026-08-12	31.600	32.460	31.600	32.040	32.040	4,925,102
2026-08-11	30.900	31.180	29.960	30.460	30.460	3,810,130
2026-08-10	31.400	31.400	30.260	30.480	30.480	5,135,527
2026-08-07	32.880	32.900	31.240	32.320	32.320	3,692,151
2026-08-06	32.040	32.160	31.000	31.040	31.040	3,058,427
2026-08-05	32.600	32.600	32.100	32.400	32.400	2,675,194
2026-08-04	32.500	32.660	31.640	32.260	32.260	4,782,615
2026-08-03	31.240	32.200	31.120	32.100	32.100	3,590,331
2026-07-31	31.160	31.980	30.440	31.100	31.100	9,118,200
2026-07-30	29.200	29.800	28.340	28.400	28.400	5,039,900
2026-07-29	30.560	30.560	28.340	29.540	29.540	5,962,537

Page 1 of 5 · 246 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.