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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.74	43.56	43.56	44.74	43.2	4.04M
February 16, 2026	46.4	45.78	45.78	46.4	44.64	1.39M
February 13, 2026	45.94	45.58	45.58	45.94	45.2	3.99M
February 12, 2026	45.92	45.94	45.94	46.2	45.5	5.36M
February 11, 2026	45.48	44.72	44.72	45.48	44.4	2.99M
February 10, 2026	45.26	45.22	45.22	45.82	44.84	3.47M
February 09, 2026	44.46	44.32	44.32	44.78	43.7	5.69M
February 06, 2026	41.24	42.32	42.32	42.72	40.64	4.72M
February 05, 2026	40.36	41.16	41.16	41.16	38.5	8.69M
February 04, 2026	42.98	42.6	42.6	43.12	42.08	3.33M
February 03, 2026	43.96	43.9	43.9	44.14	42.5	6.23M
February 02, 2026	43.78	41.96	41.96	43.78	41.5	5.66M
January 30, 2026	45.62	45.22	45.22	46.5	44.64	3.01M
January 29, 2026	46.2	45.62	45.62	46.84	45.5	7.17M
January 28, 2026	45.8	46	46	46	44.84	9.71M
January 27, 2026	44.78	44.44	44.44	44.92	43.86	10.6M
January 26, 2026	41.6	41.52	41.52	42.22	41.32	4.82M
January 23, 2026	40.68	41.3	41.3	41.86	39.84	5.32M
January 22, 2026	40.16	40.14	40.14	40.44	39.74	3.47M
January 21, 2026	37.8	39	39	39.18	37.32	6.97M
January 20, 2026	40	39.56	39.56	40	38.94	3.81M
January 19, 2026	40	39.68	39.68	40.34	39.18	5.4M
January 16, 2026	42.8	41.86	41.86	42.8	41.24	3.86M
January 15, 2026	42.96	42.8	42.8	43.78	41.96	9.95M
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

GDS Holdings Limited (9698.HK) HKSE