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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	33.22	33.16	33.16	33.58	32.6	3.04M
October 15, 2025	32.8	33.48	33.48	33.68	32.34	5.94M
October 14, 2025	35	32.6	32.6	35.36	32.36	12.21M
October 13, 2025	34	34.42	34.42	34.98	33.3	21.54M
October 10, 2025	37.34	36.12	36.12	37.62	35.9	6.7M
October 09, 2025	36.8	37.06	37.06	37.6	36.52	7.3M
October 08, 2025	36.86	36.6	36.6	36.96	35.66	17.36M
October 06, 2025	38.78	38.76	38.76	39.2	38.52	6.6M
October 03, 2025	40.5	39.72	39.72	40.5	38.92	8.58M
October 02, 2025	39.74	41.26	41.26	42.22	39.12	15.83M
September 30, 2025	39.26	40.08	40.08	40.16	38.7	13.71M
September 29, 2025	39.4	40.44	40.44	40.66	39.02	6.76M
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

GDS Holdings Limited (9698.HK) HKSE