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
2023-12-29 8.96 9.10 8.90 9.06 3.5M
2023-12-28 8.50 9.09 8.50 8.96 6.1M
2023-12-27 8.41 8.44 8.07 8.41 4.1M
2023-12-22 8.13 8.34 7.77 7.85 4.0M
2023-12-21 8.00 8.16 7.75 8.13 7.0M
2023-12-20 8.40 8.54 8.14 8.20 4.6M
2023-12-19 8.20 8.41 8.12 8.30 2.3M
2023-12-18 8.55 8.55 8.35 8.40 4.2M
2023-12-15 8.50 8.75 8.41 8.55 12.0M
2023-12-14 8.28 8.62 8.21 8.34 9.8M
2023-12-13 8.00 8.01 7.45 7.59 8.0M
2023-12-12 8.35 8.35 8.00 8.18 6.4M
2023-12-11 8.60 8.60 8.10 8.35 4.2M
2023-12-08 9.13 9.13 8.60 8.64 5.1M
2023-12-07 9.33 9.33 8.88 9.00 4.8M
2023-12-06 9.45 9.53 9.27 9.48 3.4M
2023-12-05 9.72 9.75 9.32 9.45 3.3M
2023-12-04 9.91 10.04 9.59 9.66 2.7M
2023-12-01 10.12 10.14 9.68 9.68 3.5M
2023-11-30 10.34 10.36 10.06 10.16 5.3M
2023-11-29 10.44 10.52 10.10 10.20 3.9M
2023-11-28 10.62 10.64 10.26 10.34 2.8M
2023-11-27 10.68 10.94 10.38 10.64 2.4M
2023-11-24 10.96 11.20 10.42 10.46 2.0M
2023-11-23 10.56 10.98 10.48 10.96 1.8M
2023-11-22 10.88 10.88 10.44 10.56 1.6M
2023-11-21 11.40 11.48 10.90 10.98 2.3M
2023-11-20 11.04 11.44 10.98 11.26 3.0M
2023-11-17 11.00 11.18 10.82 10.90 2.5M
2023-11-16 11.46 11.50 10.98 11.12 2.5M
2023-11-15 11.02 11.30 10.86 11.26 3.9M
2023-11-14 10.74 10.84 10.38 10.38 1.4M
2023-11-13 10.60 10.88 10.38 10.72 1.8M
2023-11-10 10.50 10.52 10.30 10.46 1.6M
2023-11-09 10.66 10.86 10.60 10.70 1.2M
2023-11-08 10.78 10.86 10.50 10.68 2.4M
2023-11-07 11.34 11.34 10.74 10.78 2.3M
2023-11-06 10.70 11.34 10.70 11.34 3.1M
2023-11-03 9.97 10.52 9.97 10.48 2.8M
2023-11-02 9.95 10.02 9.70 9.70 1.3M
2023-11-01 9.97 10.16 9.76 9.88 1.7M
2023-10-31 9.92 9.98 9.65 9.68 1.9M
2023-10-30 9.46 9.75 9.33 9.74 2.5M
2023-10-27 9.44 9.63 9.37 9.56 1.9M
2023-10-26 9.56 9.65 9.26 9.42 1.9M
2023-10-25 10.16 10.24 9.69 9.77 2.9M
2023-10-24 9.60 9.69 9.43 9.57 1.9M
2023-10-20 9.66 9.71 9.48 9.52 2.0M
2023-10-19 9.80 9.90 9.70 9.74 2.2M
2023-10-18 10.10 10.14 9.89 9.90 1.7M
2023-10-17 10.02 10.22 10.00 10.08 1.2M
2023-10-16 10.10 10.20 9.91 9.93 1.9M
2023-10-13 10.20 10.30 10.06 10.10 2.4M
2023-10-12 10.96 11.00 10.68 10.72 1.6M
2023-10-11 10.90 11.04 10.80 10.94 2.3M
2023-10-10 10.70 10.90 10.50 10.50 1.1M
2023-10-09 10.50 10.60 10.34 10.52 0.9M
2023-10-06 10.24 10.64 10.24 10.50 0.7M
2023-10-05 9.90 10.46 9.90 10.22 3.6M
2023-10-04 10.00 10.00 9.65 9.77 3.1M
2023-10-03 10.48 10.48 10.12 10.16 1.7M
2023-09-29 10.28 10.98 10.18 10.80 1.7M
2023-09-28 10.20 10.34 10.04 10.10 1.6M
2023-09-27 10.04 10.30 10.04 10.24 1.8M
2023-09-26 10.24 10.26 10.00 10.04 1.5M
2023-09-25 10.60 10.60 10.14 10.20 1.8M
2023-09-22 9.84 10.70 9.83 10.60 3.2M
2023-09-21 10.24 10.30 9.73 9.84 4.4M
2023-09-20 10.56 10.56 10.18 10.24 1.5M
2023-09-19 10.64 10.66 10.36 10.50 1.5M
2023-09-18 10.66 10.84 10.52 10.64 2.3M
2023-09-15 10.96 11.20 10.64 10.82 3.8M
2023-09-14 11.00 11.14 10.80 10.96 1.3M
2023-09-13 11.22 11.22 10.74 10.82 1.2M
2023-09-12 11.10 11.28 10.94 11.10 1.6M
2023-09-11 11.10 11.34 10.80 11.24 2.7M
2023-09-07 12.08 12.08 11.38 11.50 1.9M
2023-09-06 11.52 11.82 11.32 11.64 1.7M
2023-09-05 11.92 11.92 11.42 11.48 2.8M
2023-09-04 11.82 12.16 11.74 11.96 3.6M
2023-08-31 11.60 11.70 11.28 11.32 2.6M
2023-08-30 11.68 11.68 11.18 11.24 3.0M
2023-08-29 11.02 11.52 10.92 11.50 2.6M
2023-08-28 11.58 11.78 11.08 11.08 3.8M
2023-08-25 11.06 11.12 10.86 11.02 1.8M
2023-08-24 10.82 11.30 10.78 11.20 3.6M
2023-08-23 10.70 10.76 10.46 10.64 3.7M
2023-08-22 10.12 10.40 9.71 10.16 3.3M
2023-08-21 10.36 10.54 10.06 10.12 2.8M
2023-08-18 10.96 11.06 10.60 10.60 1.8M
2023-08-17 10.80 11.30 10.48 11.06 2.1M
2023-08-16 10.90 11.14 10.84 10.88 1.5M
2023-08-15 10.94 11.34 10.84 11.08 2.3M
2023-08-14 11.16 11.16 10.56 10.94 2.2M
2023-08-11 11.66 11.68 11.24 11.34 2.0M
2023-08-10 11.82 11.92 11.32 11.66 2.1M
2023-08-09 11.70 12.10 11.60 11.98 1.5M
2023-08-08 11.94 12.20 11.72 11.74 2.0M
2023-08-07 12.26 12.44 12.10 12.36 0.8M
2023-08-04 12.30 12.68 12.22 12.44 1.8M
2023-08-03 11.64 12.30 11.62 12.00 2.2M
2023-08-02 12.50 12.68 11.86 12.02 3.2M
2023-08-01 12.82 13.34 12.56 12.78 2.6M
2023-07-31 13.14 13.68 12.82 12.84 6.3M
2023-07-28 11.70 12.50 11.62 12.46 3.8M
2023-07-27 11.94 12.32 11.68 12.06 3.0M
2023-07-26 11.78 11.78 11.28 11.40 2.2M
2023-07-25 11.48 12.04 11.40 11.98 2.9M
2023-07-24 11.18 11.18 10.72 10.76 2.0M
2023-07-21 11.44 11.74 11.38 11.56 1.2M
2023-07-20 11.84 12.16 11.52 11.56 3.1M
2023-07-19 11.04 11.40 10.94 11.38 2.6M
2023-07-18 11.54 11.56 11.18 11.26 1.9M
2023-07-14 12.00 12.04 11.68 11.80 3.5M
2023-07-13 11.48 11.60 11.42 11.52 2.8M
2023-07-12 10.86 11.18 10.80 10.98 2.1M
2023-07-11 10.62 10.88 10.54 10.68 2.7M
2023-07-10 10.26 10.42 10.06 10.18 2.5M
2023-07-07 9.90 10.10 9.61 9.96 2.9M
2023-07-06 10.44 10.46 9.87 10.00 4.0M
2023-07-05 11.34 11.34 10.66 10.84 3.2M
2023-07-04 11.20 11.36 10.94 11.26 1.7M
2023-07-03 10.70 11.28 10.70 11.24 1.7M
2023-06-30 10.68 10.84 10.56 10.70 1.5M
2023-06-29 11.16 11.16 10.60 10.68 2.4M
2023-06-28 11.46 11.46 10.88 11.16 2.8M
2023-06-27 11.10 11.60 11.08 11.56 3.5M
2023-06-26 11.20 11.46 11.02 11.10 2.6M
2023-06-23 11.70 11.70 11.04 11.20 2.0M
2023-06-21 11.88 12.00 11.66 11.72 2.6M
2023-06-20 12.82 12.82 12.18 12.34 3.5M
2023-06-19 13.00 13.00 12.50 12.82 3.0M
2023-06-16 13.14 13.40 12.92 13.12 7.4M
2023-06-15 13.02 13.12 12.64 13.04 8.4M
2023-06-14 12.70 13.12 12.34 12.46 8.0M
2023-06-13 11.56 12.30 11.56 12.20 4.1M
2023-06-12 11.22 11.30 11.00 11.26 1.7M
2023-06-09 11.02 11.26 10.82 11.10 3.5M
2023-06-08 11.36 11.36 10.84 11.02 3.4M
2023-06-07 10.90 11.16 10.72 10.92 2.9M
2023-06-06 10.60 10.84 10.34 10.48 2.7M
2023-06-05 10.80 11.02 10.50 10.86 4.2M
2023-06-02 10.10 10.78 10.04 10.70 5.5M
2023-06-01 9.40 10.00 9.40 9.59 3.4M
2023-05-31 9.79 9.87 9.51 9.66 10.8M
2023-05-30 9.51 9.86 9.32 9.83 3.0M
2023-05-29 10.18 10.28 9.38 9.51 3.4M
2023-05-25 10.28 10.34 9.73 10.00 3.9M
2023-05-24 10.20 10.64 10.12 10.26 5.2M
2023-05-23 10.40 10.72 10.18 10.26 3.7M
2023-05-22 9.95 10.54 9.94 10.34 4.6M
2023-05-19 10.14 10.18 9.84 9.95 3.1M
2023-05-18 9.90 10.36 9.86 10.14 3.9M
2023-05-17 10.24 10.30 9.72 9.79 7.6M
2023-05-16 11.44 11.48 10.82 11.00 4.6M
2023-05-15 10.92 11.48 10.74 11.20 7.4M
2023-05-12 11.30 11.32 10.88 11.18 13.2M
2023-05-11 12.72 12.84 12.02 12.32 10.9M
2023-05-10 13.96 14.02 13.28 13.42 3.1M
2023-05-09 14.46 14.52 13.82 13.92 2.1M
2023-05-08 14.56 14.74 14.36 14.48 2.0M
2023-05-05 14.08 14.54 14.08 14.24 2.2M
2023-05-04 13.80 14.04 13.66 13.90 4.2M
2023-05-03 13.68 13.82 13.26 13.80 4.3M
2023-05-02 15.10 15.46 14.42 14.72 1.7M
2023-04-28 14.96 15.42 14.96 15.10 1.7M
2023-04-27 14.98 15.14 14.72 14.90 2.5M
2023-04-26 14.80 15.20 14.66 14.96 3.4M
2023-04-25 15.74 15.74 14.76 14.98 2.4M
2023-04-24 15.80 16.16 15.52 15.76 2.4M
2023-04-21 16.20 16.20 15.30 15.58 5.3M
2023-04-20 16.48 16.58 16.08 16.20 3.0M
2023-04-19 17.04 17.10 16.20 16.50 4.5M
2023-04-18 17.20 17.20 16.56 16.66 2.4M
2023-04-17 16.40 17.10 16.36 17.08 2.7M
2023-04-14 16.84 17.22 16.58 16.84 2.1M
2023-04-13 16.28 16.84 16.00 16.84 6.1M
2023-04-12 17.30 17.74 17.00 17.38 3.1M
2023-04-11 17.10 17.50 16.84 17.26 3.9M
2023-04-06 17.50 17.52 16.70 17.34 4.8M
2023-04-04 18.32 18.36 17.66 18.20 3.1M
2023-04-03 18.80 18.80 17.74 18.32 2.5M
2023-03-31 19.32 19.54 18.70 19.00 3.8M
2023-03-30 19.02 19.58 18.64 18.92 4.0M
2023-03-29 19.00 19.18 18.44 18.88 3.3M
2023-03-28 18.80 18.80 18.14 18.26 2.3M
2023-03-27 18.86 18.86 17.86 18.14 3.9M
2023-03-24 18.80 19.44 18.56 18.84 6.8M
2023-03-23 17.28 17.88 17.00 17.82 3.8M
2023-03-22 16.60 17.70 16.60 17.38 4.5M
2023-03-21 15.52 16.46 15.48 16.28 2.6M
2023-03-20 16.46 16.60 15.32 15.52 2.9M
2023-03-17 16.16 16.56 15.92 16.26 5.3M
2023-03-16 15.42 16.74 15.42 15.84 4.8M
2023-03-15 15.80 15.82 15.24 15.54 5.9M
2023-03-14 15.60 15.94 14.76 15.06 5.0M
2023-03-13 15.50 16.18 15.20 15.70 5.4M
2023-03-10 15.80 15.80 15.16 15.56 10.0M
2023-03-09 16.58 17.02 16.34 16.40 4.9M
2023-03-08 17.30 17.30 16.32 16.76 8.6M
2023-03-07 19.66 19.72 18.44 18.80 5.2M
2023-03-06 19.80 19.96 19.08 19.68 3.7M
2023-03-03 19.48 19.70 19.02 19.42 3.4M
2023-03-02 19.94 19.94 18.56 18.88 7.1M
2023-03-01 19.22 20.95 19.02 20.75 3.9M
2023-02-28 19.50 19.88 18.90 19.22 3.0M
2023-02-27 18.78 19.44 18.56 19.12 2.7M
2023-02-24 19.80 19.80 18.84 18.98 4.9M
2023-02-23 20.05 20.75 19.96 20.25 2.2M
2023-02-22 20.15 20.55 19.70 20.05 3.2M
2023-02-21 21.85 21.90 20.60 20.70 2.6M
2023-02-20 21.20 21.95 20.60 21.85 2.5M
2023-02-17 22.00 22.50 21.05 21.10 3.5M
2023-02-16 21.00 23.00 21.00 22.30 3.7M
2023-02-15 21.90 22.35 20.80 21.35 5.2M
2023-02-14 23.05 23.05 21.85 22.20 2.6M
2023-02-13 22.35 23.30 21.85 23.10 4.1M
2023-02-10 25.05 25.10 22.95 23.05 4.6M
2023-02-09 24.20 26.10 24.20 25.90 5.9M
2023-02-08 23.15 24.15 23.00 23.70 3.4M
2023-02-07 22.80 23.25 21.95 22.35 2.8M
2023-02-06 23.80 23.80 22.20 22.70 4.8M
2023-02-03 24.80 25.35 24.55 24.85 2.3M
2023-02-02 24.80 25.85 24.70 24.90 3.6M
2023-02-01 23.20 24.60 22.60 24.60 4.1M
2023-01-31 23.90 24.20 22.45 22.90 5.2M
2023-01-30 25.55 25.70 23.75 23.90 5.6M
2023-01-27 25.20 26.05 24.90 25.55 4.2M
2023-01-26 23.00 25.05 23.00 25.05 5.1M
2023-01-20 21.90 22.55 21.35 22.05 5.4M
2023-01-19 23.00 23.00 21.30 22.45 6.2M
2023-01-18 23.40 23.50 22.65 23.30 1.6M
2023-01-17 23.25 23.60 22.45 23.20 3.3M
2023-01-16 23.80 24.30 22.80 23.15 3.0M
2023-01-13 22.50 23.60 22.50 23.55 2.8M
2023-01-12 21.70 22.75 21.40 21.80 5.2M
2023-01-11 23.05 23.55 22.50 22.65 2.9M
2023-01-10 23.40 23.60 22.95 23.40 2.9M
2023-01-09 23.80 25.00 23.60 24.10 3.3M
2023-01-06 24.80 24.80 23.25 23.65 4.0M
2023-01-05 26.30 26.60 24.40 24.70 9.7M
2023-01-04 23.10 24.35 22.45 24.30 6.9M
2023-01-03 20.40 20.90 19.46 20.75 2.3M