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
2022-12-30 20.20 21.00 20.00 20.50 3.2M
2022-12-29 19.02 19.66 18.94 19.08 2.6M
2022-12-28 19.88 20.70 19.52 20.25 3.4M
2022-12-23 20.10 20.20 18.88 19.30 3.4M
2022-12-22 19.54 20.20 19.16 19.88 3.3M
2022-12-21 17.82 18.34 17.74 18.28 3.4M
2022-12-20 17.54 18.06 17.00 17.28 3.1M
2022-12-19 19.50 19.92 17.86 18.18 4.3M
2022-12-16 19.50 20.05 18.78 19.34 12.3M
2022-12-15 20.35 20.85 19.42 19.64 5.1M
2022-12-14 19.70 20.20 19.16 19.88 5.3M
2022-12-13 19.00 19.42 18.60 18.94 5.5M
2022-12-12 19.58 20.20 19.02 19.24 7.5M
2022-12-09 19.50 20.85 18.26 20.50 9.5M
2022-12-08 17.12 18.62 17.12 18.54 7.7M
2022-12-07 17.66 19.06 16.52 16.66 8.5M
2022-12-06 17.40 18.12 17.10 17.66 6.5M
2022-12-05 16.12 18.12 16.12 17.80 9.2M
2022-12-02 14.60 15.06 14.20 14.68 5.2M
2022-12-01 15.24 15.70 14.46 14.76 10.5M
2022-11-30 12.98 13.56 12.90 13.54 8.9M
2022-11-29 11.54 13.04 11.52 12.98 8.8M
2022-11-28 11.00 11.18 10.48 11.00 4.3M
2022-11-25 11.60 11.60 11.16 11.28 3.6M
2022-11-24 11.60 12.02 11.34 11.60 4.2M
2022-11-23 11.94 12.82 11.30 11.74 7.1M
2022-11-22 13.44 14.46 12.94 13.34 6.3M
2022-11-21 13.90 14.00 13.40 13.72 3.3M
2022-11-18 15.44 15.72 14.28 14.54 6.3M
2022-11-17 14.82 14.82 13.50 14.62 9.8M
2022-11-16 15.80 16.60 15.30 16.00 10.7M
2022-11-15 13.10 15.40 12.76 14.56 9.9M
2022-11-14 13.38 13.96 12.74 13.08 9.4M
2022-11-11 10.44 12.48 10.42 12.48 16.4M
2022-11-10 9.16 9.17 8.86 9.09 6.7M
2022-11-09 10.40 10.44 9.76 9.86 7.2M
2022-11-08 10.66 11.06 10.38 10.56 9.4M
2022-11-07 9.39 10.60 9.12 10.38 17.5M
2022-11-04 8.94 9.88 8.94 9.51 18.8M
2022-11-03 9.02 9.45 8.85 8.87 5.4M
2022-11-02 9.18 9.72 8.75 9.52 5.9M
2022-11-01 9.00 10.18 8.68 9.71 10.6M
2022-10-31 9.50 9.90 9.14 9.50 6.9M
2022-10-28 11.20 11.20 9.83 9.94 7.6M
2022-10-27 12.46 12.66 11.86 11.90 3.5M
2022-10-26 12.06 12.48 11.76 12.08 7.3M
2022-10-25 11.94 12.64 11.24 11.98 8.6M
2022-10-24 12.82 13.60 11.50 11.94 7.1M
2022-10-21 14.50 15.22 14.12 14.48 4.2M
2022-10-20 14.18 15.32 13.94 14.44 3.6M
2022-10-19 15.32 15.52 14.82 14.90 3.3M
2022-10-18 15.22 15.50 14.86 15.48 2.4M
2022-10-17 14.02 14.82 13.50 14.36 3.9M
2022-10-14 14.62 15.28 14.30 14.80 4.6M
2022-10-13 14.70 15.04 14.32 14.42 2.3M
2022-10-12 14.40 15.80 13.82 14.90 4.9M
2022-10-11 14.80 14.82 13.90 14.64 5.6M
2022-10-10 15.68 15.76 14.96 15.20 3.0M
2022-10-07 17.80 17.80 16.80 16.88 2.6M
2022-10-06 17.76 18.42 17.76 18.12 1.5M
2022-10-05 18.10 18.50 18.04 18.42 3.4M
2022-10-03 17.68 18.26 17.04 17.24 2.1M
2022-09-30 17.54 17.54 16.50 17.20 3.5M
2022-09-29 18.56 18.80 17.42 17.60 3.3M
2022-09-28 19.50 19.50 18.30 18.42 2.9M
2022-09-27 19.98 20.15 19.12 20.05 1.9M
2022-09-26 19.86 21.20 19.86 20.45 1.7M
2022-09-23 20.30 20.75 20.05 20.10 1.4M
2022-09-22 20.35 20.85 19.96 20.60 1.7M
2022-09-21 20.95 21.20 20.50 20.60 1.7M
2022-09-20 21.05 21.45 20.80 21.05 1.7M
2022-09-19 21.40 21.90 20.65 21.00 1.9M
2022-09-16 22.20 23.25 21.65 21.65 3.4M
2022-09-15 22.80 23.60 22.80 22.95 1.7M
2022-09-14 22.50 22.90 22.05 22.85 1.5M
2022-09-13 23.15 23.80 22.75 22.90 4.3M
2022-09-09 22.10 22.70 21.65 22.55 2.9M
2022-09-08 22.65 22.90 21.95 22.15 2.0M
2022-09-07 22.80 22.85 22.10 22.65 2.3M
2022-09-06 24.00 24.15 23.15 23.90 1.4M
2022-09-05 23.85 24.30 23.00 23.90 2.2M
2022-09-02 25.65 25.65 24.20 24.60 4.3M
2022-09-01 26.50 27.70 26.20 26.35 2.7M
2022-08-31 26.10 27.90 26.00 27.25 3.2M
2022-08-30 26.95 27.10 26.00 26.95 1.9M
2022-08-29 27.90 28.40 27.65 28.00 1.7M
2022-08-26 27.60 28.00 27.15 27.75 2.5M
2022-08-25 25.10 26.45 24.80 26.35 3.6M
2022-08-24 25.85 25.85 23.75 24.00 2.3M
2022-08-23 25.90 25.90 25.10 25.85 1.6M
2022-08-22 26.80 26.95 26.10 26.55 1.2M
2022-08-19 26.90 27.45 26.40 27.10 2.1M
2022-08-18 28.00 28.00 27.20 27.45 1.5M
2022-08-17 27.80 28.45 27.55 28.05 0.7M
2022-08-16 28.30 28.70 27.25 27.80 1.8M
2022-08-15 28.35 29.30 28.05 28.10 1.0M
2022-08-12 28.90 29.05 27.70 28.90 2.0M
2022-08-11 27.50 28.25 27.20 28.20 1.9M
2022-08-10 28.10 28.10 26.80 26.95 1.7M
2022-08-09 28.35 28.70 27.70 28.10 0.8M
2022-08-08 28.70 28.70 27.55 28.35 1.0M
2022-08-05 29.50 29.50 28.35 28.75 1.3M
2022-08-04 28.45 29.20 28.30 28.75 1.6M
2022-08-03 27.95 28.90 27.40 27.80 4.4M
2022-08-02 26.50 26.50 25.45 25.95 2.7M
2022-08-01 26.40 27.40 26.35 27.25 5.4M
2022-07-29 28.80 28.80 25.75 26.10 4.8M
2022-07-28 27.80 27.90 27.30 27.50 1.6M
2022-07-27 27.60 27.60 26.65 27.00 2.5M
2022-07-26 27.60 28.35 27.00 28.15 2.2M
2022-07-25 27.80 28.10 27.30 28.10 1.1M
2022-07-22 28.90 29.40 28.40 28.60 1.6M
2022-07-21 28.50 29.30 28.30 28.90 1.6M
2022-07-20 28.20 28.80 27.95 28.10 1.0M
2022-07-19 27.60 28.10 27.30 27.75 1.7M
2022-07-18 26.00 27.85 25.65 27.75 2.0M
2022-07-15 26.80 27.15 25.80 25.95 3.6M
2022-07-14 27.55 28.35 27.15 27.80 1.8M
2022-07-13 27.45 28.25 27.15 27.55 3.3M
2022-07-12 27.70 28.55 27.25 27.60 2.9M
2022-07-11 30.25 30.40 28.75 29.15 2.4M
2022-07-08 32.50 32.50 31.00 31.40 1.1M
2022-07-07 31.15 32.20 30.00 31.40 2.5M
2022-07-06 33.60 34.30 32.00 33.10 2.6M
2022-07-05 34.50 34.50 33.10 33.60 1.7M
2022-07-04 33.40 33.65 32.40 33.50 1.3M
2022-06-30 32.40 33.65 32.10 33.05 2.9M
2022-06-29 32.60 34.35 31.85 32.35 3.5M
2022-06-28 34.30 34.65 32.75 34.55 4.3M
2022-06-27 33.85 36.10 33.50 35.80 6.1M
2022-06-24 32.05 33.50 32.05 33.50 3.3M
2022-06-23 30.25 31.45 30.15 31.45 2.7M
2022-06-22 30.90 30.95 29.40 29.80 4.1M
2022-06-21 29.95 30.30 29.05 29.75 2.4M
2022-06-20 28.20 29.20 27.30 29.20 1.8M
2022-06-17 27.00 28.60 26.80 28.25 3.9M
2022-06-16 29.40 30.20 27.95 28.55 4.7M
2022-06-15 28.40 29.45 27.95 29.05 3.9M
2022-06-14 28.45 28.75 26.85 28.30 3.8M
2022-06-13 29.55 30.55 29.30 29.60 3.5M
2022-06-10 30.25 32.40 29.65 32.05 3.3M
2022-06-09 33.15 33.95 31.50 32.30 6.1M
2022-06-08 29.60 31.35 29.60 31.35 6.2M
2022-06-07 28.05 29.25 27.35 28.05 2.5M
2022-06-06 28.80 28.80 26.60 28.50 3.2M
2022-06-02 27.55 27.85 26.50 27.35 5.2M
2022-06-01 28.90 29.15 27.90 28.95 4.6M
2022-05-31 26.90 30.10 26.70 29.80 10.7M
2022-05-30 26.30 27.15 26.05 26.85 3.1M
2022-05-27 26.60 26.60 24.85 25.35 3.9M
2022-05-26 25.35 25.35 24.05 24.60 1.8M
2022-05-25 26.10 26.10 24.70 25.35 4.0M
2022-05-24 28.15 28.90 27.10 27.30 1.0M
2022-05-23 30.25 30.35 27.75 28.05 1.5M
2022-05-20 29.80 30.25 29.55 30.15 3.6M
2022-05-19 27.80 27.80 26.50 27.50 2.1M
2022-05-18 29.15 29.60 28.35 29.15 2.7M
2022-05-17 27.90 29.00 27.80 28.55 2.5M
2022-05-16 28.50 28.85 26.75 27.55 1.8M
2022-05-13 25.15 26.30 25.15 26.10 3.3M
2022-05-12 26.90 26.90 25.45 25.50 2.4M
2022-05-11 26.50 28.35 26.05 27.60 2.6M
2022-05-10 25.60 27.20 25.00 26.65 2.8M
2022-05-06 29.30 30.20 29.15 29.90 1.9M
2022-05-05 32.65 33.75 31.35 31.35 2.1M
2022-05-04 32.60 32.60 30.45 31.00 1.2M
2022-05-03 32.00 32.75 31.05 31.85 3.2M
2022-04-29 28.75 34.00 28.50 33.75 4.8M
2022-04-28 27.85 28.55 26.90 28.55 2.1M
2022-04-27 26.00 27.90 26.00 27.70 1.8M
2022-04-26 27.20 28.05 26.50 26.80 3.2M
2022-04-25 28.50 28.50 26.70 27.05 1.7M
2022-04-22 28.55 30.00 27.30 28.90 3.4M
2022-04-21 30.80 31.50 29.55 29.85 4.3M
2022-04-20 35.20 35.20 33.30 33.50 1.7M
2022-04-19 34.00 34.25 32.85 33.10 2.9M
2022-04-14 36.80 36.80 36.10 36.60 3.9M
2022-04-13 34.25 36.05 34.20 35.60 1.3M
2022-04-12 33.65 34.40 32.85 34.25 1.8M
2022-04-11 33.50 33.50 31.60 31.80 2.3M
2022-04-08 35.10 35.45 34.10 35.35 1.9M
2022-04-07 38.30 39.05 36.90 37.15 4.3M
2022-04-06 42.35 42.35 40.10 40.35 2.8M
2022-04-04 40.50 42.65 40.50 42.35 2.8M
2022-04-01 38.00 39.55 37.85 39.35 1.1M
2022-03-31 41.50 41.50 39.95 39.95 3.7M
2022-03-30 40.45 41.25 39.85 40.55 5.4M
2022-03-29 37.65 39.20 37.65 38.55 2.9M
2022-03-28 36.60 37.05 34.80 36.30 2.3M
2022-03-25 41.40 41.80 37.95 38.20 3.0M
2022-03-24 41.20 42.50 40.05 40.40 5.2M
2022-03-23 39.10 40.80 38.25 40.20 3.1M
2022-03-22 36.50 39.75 36.50 39.55 3.7M
2022-03-21 37.50 38.00 34.15 35.00 4.0M
2022-03-18 33.00 38.00 31.65 37.35 16.2M
2022-03-17 32.50 38.45 32.50 37.40 8.6M
2022-03-16 21.90 28.95 21.55 28.30 8.9M
2022-03-15 20.95 22.45 18.90 19.08 7.0M
2022-03-14 28.60 28.60 23.60 23.95 6.2M
2022-03-11 34.00 34.00 31.25 33.60 3.8M
2022-03-10 40.20 40.45 38.35 38.90 1.0M
2022-03-09 37.80 38.70 35.70 37.40 1.5M
2022-03-08 38.60 40.10 37.40 37.60 1.8M
2022-03-07 40.20 40.20 38.40 38.80 1.6M
2022-03-04 40.50 41.75 40.05 40.80 1.6M
2022-03-03 45.00 45.00 42.70 42.75 2.1M
2022-03-02 44.45 45.15 44.25 45.00 2.2M
2022-03-01 43.05 44.45 42.65 44.45 0.7M
2022-02-28 42.85 42.95 41.55 42.95 1.1M
2022-02-25 43.45 43.85 42.05 42.55 1.4M
2022-02-24 42.50 42.55 40.75 41.15 1.0M
2022-02-23 41.95 43.20 40.70 42.45 1.8M
2022-02-22 41.30 41.35 39.95 41.15 1.2M
2022-02-21 42.10 43.30 41.65 42.25 1.0M
2022-02-18 43.35 43.35 42.00 42.15 1.2M
2022-02-17 44.50 44.55 41.90 43.55 1.0M
2022-02-16 45.50 45.50 44.00 44.50 2.5M
2022-02-15 40.95 41.60 40.50 40.80 0.5M
2022-02-14 42.90 42.90 41.10 41.25 0.7M
2022-02-11 43.05 43.85 42.75 43.20 2.3M
2022-02-10 44.55 44.55 42.00 43.20 4.9M
2022-02-09 37.60 38.85 37.60 38.75 0.5M
2022-02-08 38.00 38.00 36.75 37.45 0.8M
2022-02-07 39.65 40.00 38.65 39.75 0.3M
2022-02-04 39.40 40.45 39.05 39.65 0.9M
2022-01-31 35.75 37.05 35.45 36.70 0.6M
2022-01-28 36.85 37.20 35.10 36.75 2.0M
2022-01-27 38.20 38.20 37.10 37.35 2.1M
2022-01-26 37.50 38.45 37.20 38.20 1.9M
2022-01-25 40.25 40.25 38.60 39.10 1.1M
2022-01-24 43.55 43.55 40.35 40.45 1.3M
2022-01-21 43.00 43.55 42.50 43.55 0.8M
2022-01-20 43.15 43.50 41.75 43.50 3.5M
2022-01-19 42.05 43.25 40.85 41.60 0.5M
2022-01-18 42.85 43.55 42.10 42.85 1.3M
2022-01-17 42.50 42.85 41.60 42.85 0.3M
2022-01-14 42.40 42.70 40.65 42.50 1.2M
2022-01-13 46.00 46.00 43.25 44.20 0.9M
2022-01-12 44.70 45.85 43.40 45.80 2.1M
2022-01-11 42.65 43.55 41.85 42.20 0.8M
2022-01-10 41.55 42.75 40.85 42.65 0.4M
2022-01-07 41.00 41.55 39.85 41.55 0.7M
2022-01-06 37.50 38.75 36.85 38.45 2.1M
2022-01-05 40.95 40.95 39.40 39.95 1.6M
2022-01-04 45.55 45.55 43.15 43.35 1.0M
2022-01-03 45.35 46.50 45.35 45.55 0.1M