GDS Holdings Limited - 9698.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.76	39.44	39.44	42.28	39.06	10.65M
September 25, 2025	40.6	40.96	40.96	41.98	40.56	14.79M
September 24, 2025	36.58	40.18	40.18	40.72	35.7	26.92M
September 23, 2025	39.2	37.7	37.7	39.4	36.8	8.94M
September 22, 2025	38.4	38.62	38.62	39.5	38.02	7.94M
September 19, 2025	38.5	38	38	38.86	37.32	11.08M
September 18, 2025	39	37.94	37.94	39.74	36.7	11.5M
September 17, 2025	36	37.2	37.2	37.4	35.7	9.92M
September 16, 2025	36.32	35.3	35.3	36.32	34.82	7.24M
September 15, 2025	37.08	36.32	36.32	37.34	35.88	15.21M
September 12, 2025	36.9	38.82	38.82	39.78	36.8	29.19M
September 11, 2025	33.68	33.56	33.56	34.52	32.6	12.29M
September 10, 2025	33.18	34.24	34.24	34.54	33.18	20.35M
September 09, 2025	32.68	32.28	32.28	32.86	31.96	4.22M
September 08, 2025	32.42	32.68	32.68	32.78	31.78	3.14M
September 05, 2025	31.92	32.42	32.42	32.5	31.46	3.24M
September 04, 2025	33.36	31.92	31.92	33.66	31.5	7.72M
September 03, 2025	33	32.7	32.7	33	31.84	7.15M
September 02, 2025	33.3	33.02	33.02	33.48	32.42	5.29M
September 01, 2025	34.32	33	33	34.52	32.9	7.39M
August 29, 2025	34.18	33.76	33.76	34.54	33.36	11.73M
August 28, 2025	33.14	32.68	32.68	33.14	31.86	6.81M
August 27, 2025	33.5	33.14	33.14	34.08	32.98	20.64M
August 26, 2025	32.96	33.02	33.02	33.48	32.54	73.82M
August 25, 2025	32.64	32.94	32.94	33.76	32.44	14.72M
August 22, 2025	31.68	31.2	31.2	31.68	30.08	14.13M
August 21, 2025	33.32	31.94	31.94	33.6	31.38	15.79M
August 20, 2025	31.8	31.3	31.3	31.8	30.5	9.73M
August 19, 2025	31.8	32.14	32.14	32.42	31.4	11.38M
August 18, 2025	31.18	31.58	31.58	32.28	30.44	14.61M
August 15, 2025	31.48	31.64	31.64	32.9	31.22	12.3M
August 14, 2025	34.18	32.7	32.7	34.18	32.2	17.33M
August 13, 2025	35.86	35.22	35.22	36.28	35.02	8.24M
August 12, 2025	36.82	35.62	35.62	36.92	34.76	10.24M
August 11, 2025	36.38	37.38	37.38	37.66	36.1	8.78M
August 08, 2025	36.34	35.62	35.62	36.7	35.42	4.77M
August 07, 2025	35.26	35.88	35.88	35.98	35.14	5.01M
August 06, 2025	35.1	34.98	34.98	35.52	34.36	2.47M
August 05, 2025	34.8	35.1	35.1	35.16	34.38	3.57M
August 04, 2025	33.68	34.3	34.3	34.3	32.9	5.56M
August 01, 2025	35.5	34.75	34.75	36	34.1	6.16M
July 31, 2025	35.3	35.5	35.5	37.8	34.35	10.29M
July 30, 2025	36	35.8	35.8	36.3	34.65	7.31M
July 29, 2025	35.65	37.2	37.2	37.8	35.35	6.64M
July 28, 2025	36	35.6	35.6	36.55	35.45	3.52M
July 25, 2025	35.95	35.95	35.95	35.95	35.35	4.06M
July 24, 2025	36.5	36	36	36.65	35.55	5.69M
July 23, 2025	34.9	35.9	35.9	36.55	34.8	7.89M
July 22, 2025	34.95	34.65	34.65	35.15	33.8	11.37M
July 21, 2025	37.3	35.5	35.5	37.3	35	12.48M
July 18, 2025	37.15	37.25	37.25	37.6	36.2	9.35M
July 17, 2025	37.5	37.15	37.15	38.4	36.9	6.37M
July 16, 2025	37.75	37.65	37.65	38.75	37.2	12.58M
July 15, 2025	34.75	38.65	38.65	38.7	34.65	26.55M
July 14, 2025	33.75	34.45	34.45	35.25	33.55	12.9M
July 11, 2025	32.15	32.5	32.5	33.6	31.95	7.88M
July 10, 2025	31.75	32.15	32.15	33.05	31.65	5.2M
July 09, 2025	32.35	31.7	31.7	32.35	31.5	4.22M
July 08, 2025	31.6	32.35	32.35	32.55	30.5	8.28M
July 07, 2025	31.5	31.3	31.3	31.5	29.6	12.46M

GDS Holdings Limited (9698.HK) HKSE