GDS Holdings Limited (KY): A HKD

Exchange Code Listed Last trade Delisted
HK Sec 09698  2020-11-02    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2 43.90 43.88 43.90 509,797,032 43.90 43.88 43.90 41.50 44.14 11,864,113 42.970 -2.92%
2026-01-30 0 21 45.22 45.20 45.22 5,551,378,622 45.22 45.20 45.22 33.80 46.84 135,839,047 40.867 34.18%
2025-12-31 0 21 33.70 33.66 33.70 2,216,308,229 33.70 33.66 33.70 32.38 36.40 64,911,554 34.144 1.26%
2025-11-28 0 20 33.28 33.26 33.28 3,964,393,135 33.28 33.26 33.28 27.90 34.90 128,010,061 30.969 -2.58%
2025-10-31 0 20 34.16 34.16 34.18 6,395,415,646 34.16 34.16 34.18 31.18 42.22 180,507,190 35.430 -14.77%
2025-09-30 0 22 40.08 40.02 40.08 9,107,833,001 40.08 40.02 40.08 31.46 42.28 246,147,506 37.002 18.72%
2025-08-29 0 21 33.76 33.76 33.78 9,209,790,117 33.76 33.76 33.78 30.08 37.66 277,577,129 33.179 -4.90%
2025-07-31 0 22 35.50 35.50 35.55 7,118,880,073 35.50 35.50 35.55 28.10 38.75 205,415,268 34.656 20.34%
2025-06-30 0 21 29.50 29.45 29.50 3,468,361,244 29.50 29.45 29.50 23.15 30.10 132,412,664 26.194 24.74%
2025-05-30 0 20 23.65 23.60 23.65 4,719,378,375 23.65 23.60 23.65 23.10 29.35 180,182,263 26.192 -6.52%
2025-04-30 0 19 25.30 25.20 25.30 4,602,438,028 25.30 25.20 25.30 17.00 26.35 218,827,277 21.032 3.69%
2025-03-31 0 21 24.40 24.35 24.40 7,133,231,088 24.40 24.35 24.40 23.40 39.75 222,299,313 32.088 -31.56%
2025-02-28 0 20 35.65 35.60 35.65 10,121,727,290 35.65 35.60 35.65 20.65 48.90 265,552,159 38.116 70.17%
2025-01-28 0 19 20.95 20.95 21.05 1,920,548,883 20.95 20.95 21.05 19.46 28.60 83,242,368 23.072 -8.11%
2024-12-31 0 20 22.80 22.80 22.85 570,975,421 22.80 22.80 22.85 18.52 23.30 28,180,013 20.262 19.50%
2024-11-29 0 21 19.08 19.04 19.08 989,461,565 19.08 19.04 19.08 17.40 23.80 49,215,002 20.105 -9.57%
2024-10-31 0 21 21.10 21.10 21.30 1,438,624,334 21.10 21.10 21.30 18.04 23.60 68,130,546 21.116 -3.43%
2024-09-30 0 19 21.85 21.80 21.85 975,197,992 21.85 21.80 21.85 15.30 22.40 51,628,685 18.889 31.47%
2024-08-30 0 22 16.62 16.60 16.62 591,730,538 16.62 16.60 16.62 9.650 16.98 43,974,361 13.456 55.91%
2024-07-31 0 22 10.66 10.64 10.66 512,672,333 10.66 10.64 10.66 8.990 12.14 46,973,280 10.914 14.26%
2024-06-28 0 19 9.330 9.330 9.350 358,307,825 9.330 9.330 9.350 7.680 9.460 41,692,527 8.5941 23.58%
2024-05-31 0 21 7.550 7.510 7.550 642,051,481 7.550 7.510 7.550 7.230 9.470 78,221,616 8.2081 -6.33%
2024-04-30 0 20 8.060 8.040 8.060 562,904,232 8.060 8.040 8.060 5.740 8.260 82,374,946 6.8334 26.53%
2024-03-28 0 20 6.370 6.370 6.380 1,648,363,054 6.370 6.370 6.380 5.380 8.660 237,691,533 6.9349 -4.21%
2024-02-29 0 19 6.650 6.650 6.660 1,473,730,742 6.650 6.650 6.660 4.890 7.180 230,112,280 6.4044 28.38%
2024-01-31 0 22 5.180 5.170 5.180 969,292,349 5.180 5.170 5.180 5.110 9.050 149,950,996 6.4641 -42.83%
2023-12-29 0 19 9.060 9.050 9.060 842,541,746 9.060 9.050 9.060 7.450 10.14 98,873,671 8.5214 -10.83%
2023-11-30 0 22 10.16 10.16 10.18 572,186,426 10.16 10.16 10.18 9.700 11.50 53,719,345 10.651 4.96%
2023-10-31 0 20 9.680 9.680 9.690 394,517,492 9.680 9.680 9.690 9.260 11.04 39,422,760 10.007 -10.37%
2023-09-29 0 19 10.80 10.80 10.84 453,088,882 10.80 10.80 10.84 9.730 12.16 41,958,861 10.798 -4.59%
2023-08-31 0 23 11.32 11.32 11.34 625,155,195 11.32 11.32 11.34 9.710 13.34 55,302,910 11.304 -11.84%
2023-07-31 0 20 12.84 12.82 12.84 639,100,731 12.84 12.82 12.84 9.610 13.68 55,962,069 11.420 20.00%
2023-06-30 0 21 10.70 10.68 10.70 923,291,412 10.70 10.68 10.70 9.400 13.40 78,992,225 11.688 10.77%
2023-05-31 0 21 9.660 9.650 9.660 1,177,290,295 9.660 9.650 9.660 9.320 15.46 104,887,888 11.224 -36.03%
2023-04-28 0 17 15.10 15.10 15.12 920,722,895 15.10 15.10 15.12 14.66 18.80 56,072,802 16.420 -20.53%
2023-03-31 0 23 19.00 19.00 19.02 1,929,160,087 19.00 19.00 19.02 14.76 20.95 110,957,225 17.387 -1.14%
2023-02-28 0 20 19.22 19.20 19.22 1,596,679,700 19.22 19.20 19.22 18.56 26.10 71,636,931 22.288 -16.07%
2023-01-31 0 18 22.90 22.80 22.90 1,869,886,127 22.90 22.80 22.90 19.46 26.60 79,648,333 23.477 11.71%
2022-12-30 0 20 20.50 20.45 20.50 2,183,345,950 20.50 20.45 20.50 14.20 21.00 119,280,157 18.304 51.40%
2022-11-30 0 22 13.54 13.54 13.56 2,230,289,205 13.54 13.54 13.56 8.680 16.60 190,517,035 11.707 42.53%
2022-10-31 0 20 9.500 9.500 9.510 1,189,461,204 9.500 9.500 9.510 9.140 18.50 88,362,719 13.461 -44.77%
2022-09-30 0 21 17.20 17.18 17.20 1,091,493,073 17.20 17.18 17.20 16.50 27.70 50,413,357 21.651 -36.88%
2022-08-31 0 23 27.25 27.25 27.30 1,293,119,702 27.25 27.25 27.30 23.75 29.50 47,632,982 27.148 4.41%
2022-07-29 0 20 26.10 26.05 26.10 1,238,489,699 26.10 26.05 26.10 25.65 34.50 43,378,022 28.551 -21.03%
2022-06-30 0 21 33.05 32.95 33.05 2,495,301,436 33.05 32.95 33.05 26.50 36.10 81,957,801 30.446 10.91%
2022-05-31 0 20 29.80 29.75 29.80 1,626,278,805 29.80 29.75 29.80 24.05 33.75 57,941,473 28.068 -11.70%
2022-04-29 0 18 33.75 33.70 33.75 1,602,010,314 33.75 33.70 33.75 26.00 42.65 48,081,135 33.319 -15.52%
2022-03-31 0 23 39.95 39.90 39.95 3,363,842,164 39.95 39.90 39.95 18.90 45.15 96,375,318 34.904 -6.98%
2022-02-28 0 17 42.95 42.70 42.95 977,599,000 42.95 42.70 42.95 36.75 45.50 23,065,414 42.384 17.03%
2022-01-31 0 21 36.70 36.65 36.70 1,080,806,029 36.70 36.65 36.70 35.10 46.50 26,427,393 40.897 -18.98%
2021-12-31 0 22 45.30 45.30 45.35 1,439,047,003 45.30 45.30 45.35 41.00 55.80 30,050,681 47.887 -16.42%
2021-11-30 0 22 54.20 54.15 54.20 1,253,430,274 54.20 54.15 54.20 53.80 61.20 22,009,003 56.951 -9.21%
2021-10-29 0 18 59.70 59.70 59.75 1,168,505,145 59.70 59.70 59.75 51.10 62.50 20,479,480 57.057 7.57%
2021-09-30 0 21 55.50 55.30 55.50 1,615,007,615 55.50 55.30 55.50 53.70 64.05 27,460,824 58.811 1.65%
2021-08-31 0 22 54.60 54.60 54.70 4,813,267,995 54.60 54.60 54.70 46.55 60.60 90,815,461 53.001 -7.06%
2021-07-30 0 21 58.75 58.70 58.75 3,047,579,146 58.75 58.70 58.75 47.10 75.50 48,892,430 62.332 -23.60%
2021-06-30 0 21 76.90 76.80 76.90 2,384,418,017 76.90 76.80 76.90 69.10 78.60 32,050,343 74.396 4.34%
2021-05-31 0 20 73.70 73.65 73.70 3,482,400,581 73.70 73.65 73.70 66.30 83.00 48,878,639 71.246 -8.79%
2021-04-30 0 19 80.80 80.75 80.80 2,010,695,601 80.80 80.75 80.80 73.10 86.30 25,764,508 78.041 2.80%
2021-03-31 0 23 78.60 78.50 78.60 3,553,464,042 78.60 78.50 78.60 76.35 102.1 41,593,000 85.434 -19.96%
2021-02-26 0 18 98.20 98.00 98.20 2,476,332,863 98.20 98.00 98.20 97.30 118.7 23,144,162 107.00 -1.41%
2021-01-29 0 20 99.60 99.15 99.60 2,621,801,528 99.60 99.15 99.60 90.15 115.7 25,898,547 101.23 10.24%
2020-12-31 0 22 90.35 90.35 90.40 2,101,855,005 90.35 90.35 90.40 86.00 93.90 23,584,440 89.120 2.67%
2020-11-30 0 21 88.00 87.95 88.00 5,774,504,436 88.00 87.95 88.00 81.00 101.5 65,469,979 88.201

Webb-site Database - Powered By Linux Group

Back to top