GDS Holdings

GDS
🏛️ hong-kong →
39.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.00 45.95 44.55 45.30 0.4M
2021-12-30 43.00 43.00 41.25 42.35 0.4M
2021-12-29 43.75 43.75 42.65 43.15 0.3M
2021-12-28 43.50 44.20 43.25 43.80 0.4M
2021-12-24 45.00 45.60 43.75 43.85 0.5M
2021-12-23 46.25 46.25 44.85 45.20 0.2M
2021-12-22 46.60 47.55 45.40 46.40 1.0M
2021-12-21 43.70 44.45 42.90 44.30 0.8M
2021-12-20 44.25 46.25 43.70 43.80 1.0M
2021-12-17 43.70 44.80 43.60 44.15 2.7M
2021-12-16 44.00 44.00 41.00 42.70 3.7M
2021-12-15 47.50 47.50 44.15 44.35 2.1M
2021-12-14 49.50 49.75 48.10 48.35 1.1M
2021-12-13 52.40 52.40 50.50 50.90 0.8M
2021-12-10 53.50 53.70 52.50 52.70 0.4M
2021-12-09 53.00 53.95 52.65 53.90 1.0M
2021-12-08 51.15 51.15 49.90 50.05 2.0M
2021-12-07 49.00 49.95 48.25 49.95 2.1M
2021-12-06 50.00 50.00 47.65 48.00 3.1M
2021-12-03 53.35 53.35 52.00 52.60 3.3M
2021-12-02 53.90 54.30 52.20 53.35 1.9M
2021-12-01 55.20 55.80 53.75 55.45 1.0M
2021-11-30 54.75 55.20 53.80 54.20 2.1M
2021-11-29 54.90 55.85 54.50 54.90 0.7M
2021-11-26 54.65 56.15 54.50 54.90 0.7M
2021-11-25 55.00 56.95 55.00 56.15 0.3M
2021-11-24 54.60 55.75 54.60 54.85 0.4M
2021-11-23 55.60 55.60 54.80 55.20 0.5M
2021-11-22 57.00 57.55 54.95 55.60 2.4M
2021-11-19 56.30 57.55 55.75 57.30 0.8M
2021-11-18 58.30 58.40 57.15 58.25 1.0M
2021-11-17 58.80 59.70 57.20 59.60 0.9M
2021-11-16 58.00 58.95 55.90 58.80 2.7M
2021-11-15 60.35 61.20 60.00 60.65 1.1M
2021-11-12 59.05 60.60 59.05 60.35 0.7M
2021-11-11 57.00 57.95 56.05 57.80 2.1M
2021-11-10 56.95 59.05 56.95 59.05 0.5M
2021-11-09 57.25 57.45 56.40 57.30 0.4M
2021-11-08 56.90 57.55 56.05 57.35 1.3M
2021-11-05 57.80 58.00 55.35 56.95 1.3M
2021-11-04 56.80 58.25 56.80 58.15 0.3M
2021-11-03 57.60 57.70 56.35 57.20 0.6M
2021-11-02 59.05 59.60 57.65 57.95 0.4M
2021-11-01 58.50 58.50 56.05 57.65 0.8M
2021-10-29 59.15 60.25 58.85 59.70 0.8M
2021-10-28 59.00 59.00 57.60 58.35 0.9M
2021-10-27 60.00 60.00 57.30 57.90 1.4M
2021-10-26 60.85 61.50 60.00 60.95 0.7M
2021-10-25 60.80 61.75 59.85 61.20 0.4M
2021-10-22 61.55 62.35 60.20 61.50 0.7M
2021-10-21 59.10 62.45 59.10 61.30 1.0M
2021-10-20 60.70 62.50 60.70 62.20 1.6M
2021-10-19 56.60 58.60 55.60 57.80 1.4M
2021-10-18 55.90 56.30 55.00 56.30 0.7M
2021-10-15 55.90 58.50 55.55 56.30 0.8M
2021-10-12 57.20 57.20 55.55 55.85 0.3M
2021-10-11 54.20 58.95 54.20 57.75 1.4M
2021-10-08 58.80 59.60 57.20 58.20 1.8M
2021-10-07 53.55 57.45 53.55 55.55 1.0M
2021-10-06 52.65 54.25 52.20 52.50 1.7M
2021-10-05 53.00 53.00 51.10 52.60 3.0M
2021-10-04 54.20 54.20 52.95 53.30 0.9M
2021-09-30 54.65 57.90 54.45 55.50 1.3M
2021-09-29 56.50 56.50 53.70 54.85 1.9M
2021-09-28 55.60 57.40 55.60 56.35 0.6M
2021-09-27 57.10 57.10 55.40 55.60 1.2M
2021-09-24 59.90 59.90 57.00 57.10 0.8M
2021-09-23 59.00 60.80 58.40 59.05 0.9M
2021-09-21 56.90 56.90 55.25 55.80 0.8M
2021-09-20 58.60 58.60 56.10 56.60 1.4M
2021-09-17 58.00 59.45 56.10 58.60 2.2M
2021-09-16 57.80 58.00 56.30 57.70 1.0M
2021-09-15 59.70 59.70 58.05 58.85 0.9M
2021-09-14 59.60 61.90 58.35 58.85 1.0M
2021-09-13 61.30 61.30 58.60 59.80 0.6M
2021-09-10 60.70 62.90 60.70 62.40 0.7M
2021-09-09 62.50 62.50 60.25 60.75 0.5M
2021-09-08 64.00 64.05 62.65 63.00 0.9M
2021-09-07 62.50 63.35 61.60 63.25 1.5M
2021-09-06 60.95 62.45 60.00 61.60 0.4M
2021-09-03 60.35 61.20 59.10 60.90 1.5M
2021-09-02 61.15 62.45 59.65 60.20 4.8M
2021-09-01 56.85 58.90 56.00 58.10 2.8M
2021-08-31 53.60 54.95 52.95 54.60 2.7M
2021-08-30 51.00 51.60 49.45 51.60 4.0M
2021-08-27 53.70 55.45 53.10 53.80 10.5M
2021-08-26 54.75 55.80 48.30 52.35 8.8M
2021-08-25 55.80 56.50 53.00 53.50 2.0M
2021-08-24 50.70 53.60 50.70 53.60 19.4M
2021-08-23 47.85 50.25 47.30 48.55 10.1M
2021-08-20 50.10 50.10 46.55 48.00 3.7M
2021-08-19 52.35 52.35 49.35 50.10 3.3M
2021-08-18 53.00 54.30 50.85 52.60 2.3M
2021-08-17 55.00 55.00 53.20 53.85 1.3M
2021-08-16 57.00 57.10 55.90 56.20 1.2M
2021-08-13 57.00 59.00 57.00 57.75 1.2M
2021-08-12 57.00 57.30 55.00 55.50 4.2M
2021-08-11 58.60 59.00 57.45 57.95 1.3M
2021-08-10 58.95 59.20 57.70 59.15 1.0M
2021-08-09 58.00 59.05 57.30 58.05 2.3M
2021-08-06 56.50 57.50 56.25 57.40 1.6M
2021-08-05 59.00 59.00 56.55 56.75 1.2M
2021-08-04 56.00 57.30 54.15 56.60 4.4M
2021-08-03 59.00 59.00 56.15 58.70 1.5M
2021-08-02 59.00 60.60 57.50 59.00 2.7M
2021-07-30 57.55 59.60 56.30 58.75 4.8M
2021-07-29 57.80 62.60 57.25 62.50 6.2M
2021-07-28 50.00 51.90 48.65 50.30 3.8M
2021-07-27 54.00 55.15 47.10 48.60 7.9M
2021-07-26 64.80 64.80 59.85 60.50 5.3M
2021-07-23 71.20 71.25 68.55 69.05 3.3M
2021-07-22 71.80 72.30 71.75 72.25 1.1M
2021-07-21 70.85 74.45 70.85 72.70 1.5M
2021-07-20 71.10 71.40 70.35 70.80 0.4M
2021-07-19 71.05 71.05 69.25 69.85 0.4M
2021-07-16 70.70 71.70 70.70 71.05 0.5M
2021-07-15 72.00 72.00 69.80 70.90 0.4M
2021-07-14 70.00 73.15 70.00 71.55 0.5M
2021-07-13 69.00 70.00 68.25 69.00 1.2M
2021-07-12 68.75 69.75 67.65 69.00 1.2M
2021-07-09 68.85 68.90 66.00 68.25 2.8M
2021-07-08 72.50 72.50 69.75 70.05 3.0M
2021-07-07 73.55 74.95 73.30 74.00 1.0M
2021-07-06 74.20 74.65 72.80 73.55 0.9M
2021-07-05 75.50 75.50 74.15 74.30 0.9M
2021-07-02 74.25 74.25 72.80 73.45 1.8M
2021-06-30 78.00 78.60 76.90 76.90 0.6M
2021-06-29 78.00 78.50 76.60 77.80 1.3M
2021-06-28 76.00 77.60 76.00 77.25 0.3M
2021-06-25 75.05 75.80 75.00 75.80 0.7M
2021-06-24 75.10 75.95 74.10 74.30 0.6M
2021-06-23 74.30 76.50 74.30 74.90 1.5M
2021-06-22 75.65 75.90 74.45 74.85 2.0M
2021-06-21 77.10 77.90 74.00 77.00 0.8M
2021-06-18 75.00 77.20 75.00 77.20 2.4M
2021-06-17 72.05 73.40 72.05 73.25 0.6M
2021-06-16 73.20 73.40 72.30 72.70 1.3M
2021-06-15 77.00 78.15 76.95 77.40 2.1M
2021-06-11 74.95 75.95 74.90 75.85 1.2M
2021-06-10 73.95 73.95 72.00 72.90 2.7M
2021-06-09 73.50 74.50 73.50 73.95 0.5M
2021-06-08 72.60 73.35 71.50 72.25 0.3M
2021-06-07 71.20 72.35 71.20 72.25 0.8M
2021-06-04 70.00 70.40 69.10 70.05 3.4M
2021-06-03 75.50 75.50 73.55 74.10 2.9M
2021-06-02 74.95 75.45 73.90 75.00 4.3M
2021-06-01 73.50 74.50 73.05 73.90 1.7M
2021-05-31 72.85 73.75 71.40 73.70 1.1M
2021-05-28 73.40 73.40 70.85 71.40 1.5M
2021-05-27 72.00 73.75 71.50 73.35 2.9M
2021-05-26 70.05 71.70 70.05 71.00 2.6M
2021-05-25 67.80 70.00 67.00 70.00 3.2M
2021-05-24 69.45 69.45 66.70 66.85 3.1M
2021-05-21 71.45 72.60 70.60 71.20 1.9M
2021-05-20 74.50 75.00 69.85 71.45 2.6M
2021-05-18 73.95 76.85 73.10 76.50 5.2M
2021-05-17 71.50 72.50 71.45 71.80 2.1M
2021-05-14 66.50 69.15 66.50 68.45 1.5M
2021-05-13 70.00 70.15 68.50 68.55 1.0M
2021-05-12 68.05 70.65 68.05 70.65 2.7M
2021-05-11 68.65 69.05 66.30 66.80 4.2M
2021-05-10 70.80 73.45 70.20 70.75 3.9M
2021-05-07 72.00 72.00 67.60 67.95 3.5M
2021-05-06 75.00 75.00 73.25 73.80 1.1M
2021-05-05 74.95 74.95 73.65 74.25 1.2M
2021-05-04 78.50 78.50 76.00 76.90 1.6M
2021-05-03 82.00 83.00 80.50 81.20 1.8M
2021-04-30 81.60 81.60 80.30 80.80 1.5M
2021-04-29 86.30 86.30 84.80 84.90 0.6M
2021-04-28 82.90 84.95 82.90 84.60 0.7M
2021-04-27 83.90 83.90 81.75 82.70 0.7M
2021-04-26 82.00 84.00 81.75 83.20 1.2M
2021-04-23 78.50 80.85 78.50 80.85 1.2M
2021-04-22 76.65 78.10 76.65 78.00 0.6M
2021-04-21 77.00 77.00 75.10 76.35 1.1M
2021-04-20 75.20 77.60 75.20 77.20 1.9M
2021-04-19 74.40 75.30 73.90 74.85 0.8M
2021-04-16 74.70 74.90 73.50 74.40 1.3M
2021-04-15 74.20 74.95 73.10 74.35 1.6M
2021-04-14 76.10 76.65 74.80 75.40 3.4M
2021-04-13 75.40 76.30 74.30 74.85 0.9M
2021-04-12 77.00 77.00 74.50 75.45 0.9M
2021-04-09 77.95 77.95 76.40 76.65 2.3M
2021-04-08 77.90 78.25 77.00 77.45 1.7M
2021-04-07 82.05 83.95 80.70 81.35 1.9M
2021-04-01 80.00 81.70 79.70 81.55 1.4M
2021-03-31 78.20 78.90 77.40 78.60 1.7M
2021-03-30 77.20 77.55 76.35 77.40 1.7M
2021-03-29 77.75 78.85 76.60 77.90 2.2M
2021-03-26 77.80 78.70 77.10 77.75 1.4M
2021-03-25 80.30 80.30 77.55 78.70 1.8M
2021-03-24 82.00 83.40 80.45 82.10 1.0M
2021-03-23 83.00 83.00 81.50 82.50 3.4M
2021-03-22 83.60 85.40 83.45 84.70 1.9M
2021-03-19 84.25 84.30 83.05 83.60 2.4M
2021-03-18 86.90 88.30 86.10 86.75 2.1M
2021-03-17 87.90 88.30 86.20 87.00 1.3M
2021-03-16 88.00 88.95 87.75 88.10 0.8M
2021-03-15 89.40 89.60 87.75 88.05 0.6M
2021-03-12 90.50 91.00 87.40 88.45 3.3M
2021-03-11 85.95 90.40 84.55 89.50 3.0M
2021-03-10 87.00 91.90 84.00 85.95 1.4M
2021-03-09 83.00 85.50 81.50 83.80 2.0M
2021-03-08 88.90 88.95 85.00 86.00 3.2M
2021-03-05 86.25 90.85 86.05 88.90 2.3M
2021-03-04 95.00 95.80 93.05 95.50 2.0M
2021-03-03 100.50 101.90 99.35 101.40 0.3M
2021-03-02 101.10 101.50 99.80 100.50 1.0M
2021-03-01 101.00 102.10 100.10 101.50 0.9M
2021-02-26 97.90 100.90 97.30 98.20 1.1M
2021-02-25 104.30 106.70 101.70 104.40 1.6M
2021-02-24 105.00 106.00 100.30 102.20 1.3M
2021-02-23 106.00 106.30 103.00 104.00 1.4M
2021-02-22 111.00 113.00 108.20 108.60 1.0M
2021-02-19 108.00 109.80 107.40 109.10 0.7M
2021-02-18 112.00 112.00 107.80 107.80 1.8M
2021-02-17 111.00 113.20 110.50 112.00 1.4M
2021-02-16 112.00 118.70 112.00 113.80 1.5M
2021-02-11 108.60 111.90 107.10 110.50 0.8M
2021-02-10 106.00 106.30 104.00 105.00 1.5M
2021-02-09 105.00 106.40 103.50 105.50 0.6M
2021-02-08 108.00 108.90 105.70 105.70 1.2M
2021-02-05 108.00 108.00 104.70 105.60 1.1M
2021-02-04 107.10 108.50 106.30 108.00 1.2M
2021-02-03 108.60 110.50 107.70 109.40 1.2M
2021-02-02 104.90 107.10 104.60 106.00 2.8M
2021-02-01 99.70 106.30 99.10 103.30 0.7M
2021-01-29 101.00 103.20 97.75 99.60 0.6M
2021-01-28 100.00 102.00 97.95 98.65 1.3M
2021-01-27 106.40 106.40 100.30 103.50 2.1M
2021-01-26 108.20 109.50 106.20 107.00 2.1M
2021-01-25 108.30 115.70 108.30 111.50 1.6M
2021-01-22 106.00 108.00 104.90 106.20 1.3M
2021-01-21 102.50 104.00 102.30 102.50 0.8M
2021-01-20 104.00 104.30 101.30 102.50 2.4M
2021-01-19 103.80 104.80 102.00 103.10 1.2M
2021-01-18 101.00 103.50 101.00 103.00 0.7M
2021-01-15 98.80 101.90 98.80 100.00 0.5M
2021-01-14 98.90 99.45 97.70 98.50 0.7M
2021-01-13 101.10 101.10 98.30 98.95 0.6M
2021-01-12 102.40 102.40 100.00 101.10 0.5M
2021-01-11 99.50 104.40 99.50 102.00 1.7M
2021-01-08 96.50 99.10 96.45 98.50 1.2M
2021-01-07 96.00 96.65 93.40 95.50 1.8M
2021-01-06 95.50 98.35 94.90 96.80 2.9M
2021-01-05 92.00 92.95 91.30 92.85 1.0M
2021-01-04 90.40 92.50 90.15 91.80 1.0M