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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41	41.8	41.8	42.28	40.52	6.7M
January 13, 2026	42.5	41.28	41.28	42.62	40.5	9.47M
January 12, 2026	39.9	40.58	40.58	40.6	39.5	8.02M
January 09, 2026	39.42	39.16	39.16	40.2	38.92	9.21M
January 08, 2026	37.44	38.08	38.08	38.1	37	6.3M
January 07, 2026	36.5	37.56	37.56	37.7	36.3	6.4M
January 06, 2026	36.76	36.12	36.12	37.1	35.56	4.59M
January 05, 2026	37.04	36.36	36.36	37.1	36.02	5.91M
January 02, 2026	33.8	35.62	35.62	35.98	33.8	5.22M
December 31, 2025	33.86	33.54	33.54	33.88	33.52	805,200
December 30, 2025	33.5	33.52	33.52	33.94	33.3	1.8M
December 29, 2025	34.3	33.42	33.42	34.62	33.3	2.11M
December 24, 2025	33.96	34	34	34.3	33.8	836,317
December 23, 2025	34.7	34.54	34.54	35.1	34.42	2.37M
December 22, 2025	34.78	34.7	34.7	35.12	34.52	2.01M
December 19, 2025	33.72	33.68	33.68	33.96	33.36	4.36M
December 18, 2025	33.04	33.26	33.26	33.4	32.76	1.77M
December 17, 2025	34	33.96	33.96	34.12	33.5	2.25M
December 16, 2025	34.84	34	34	34.84	33.34	2.83M
December 15, 2025	35	34.84	34.84	35.5	34.72	2.44M
December 12, 2025	35.08	35.1	35.1	35.34	34.86	2.87M
December 11, 2025	35.12	34.32	34.32	35.34	34.04	3.04M
December 10, 2025	34.6	34.8	34.8	34.9	34.22	3.44M
December 09, 2025	35.64	35	35	36.4	34.8	11.1M
December 08, 2025	34	34.18	34.18	34.44	33.98	3.36M
December 05, 2025	33.36	33.6	33.6	33.68	32.94	2.52M
December 04, 2025	32.9	33.36	33.36	33.58	32.62	2.74M
December 03, 2025	32.8	32.5	32.5	33.24	32.38	2.65M
December 02, 2025	33.5	33.42	33.42	33.72	33.04	4.29M
December 01, 2025	33.2	32.68	32.68	33.2	32.4	3.27M
November 28, 2025	33.22	33.28	33.28	33.48	32.7	3M
November 27, 2025	33.08	33.06	33.06	33.98	33	3.3M
November 26, 2025	32.8	33.08	33.08	33.5	32.74	9.52M
November 25, 2025	32	31.98	31.98	32.32	31.74	11.29M
November 24, 2025	29.96	30.16	30.16	30.22	29.3	15.33M
November 21, 2025	29.34	28.84	28.84	29.96	28.7	6.37M
November 20, 2025	29	30.1	30.1	30.12	29	11.96M
November 19, 2025	28.6	28.34	28.34	28.66	27.9	4.57M
November 18, 2025	29.4	28.6	28.6	29.4	28.18	7.16M
November 17, 2025	29.58	29.48	29.48	29.74	29	7.64M
November 14, 2025	30.02	29.72	29.72	30.16	29.34	12.38M
November 13, 2025	31.6	31.56	31.56	32.12	30.54	7.19M
November 12, 2025	32.6	31.92	31.92	32.92	31.82	3.88M
November 11, 2025	32.88	32.6	32.6	33.02	32.22	1.51M
November 10, 2025	32.66	32.5	32.5	32.7	32.24	2.92M
November 07, 2025	33.36	32.44	32.44	33.36	32.34	3.18M
November 06, 2025	33.4	33.62	33.62	33.8	33	3.07M
November 05, 2025	32	33	33	33.12	31.5	6.45M
November 04, 2025	34.5	33.14	33.14	34.5	32.8	4.63M
November 03, 2025	34.82	34.4	34.4	34.9	34.16	2.69M
October 31, 2025	34.8	34.16	34.16	34.86	34.08	6.02M
October 30, 2025	36.48	36.2	36.2	37.38	35.88	14.34M
October 28, 2025	35.1	34.88	34.88	35.72	34.6	9.71M
October 27, 2025	34.4	34.46	34.46	34.8	33.96	8.11M
October 24, 2025	33.38	33.36	33.36	33.42	33.04	3.62M
October 23, 2025	32.7	32.68	32.68	32.8	31.82	4.99M
October 22, 2025	33.5	33.16	33.16	33.5	32.66	3.89M
October 21, 2025	33.6	33.5	33.5	34.3	33.3	8.35M
October 20, 2025	32.22	32.56	32.56	32.6	31.56	6.44M
October 17, 2025	32.8	31.42	31.42	32.8	31.18	9.98M

GDS Holdings Limited (9698.HK) HKSE