GDS Holdings Limited (HKG:9698)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
33.76
+1.08 (3.30%)
Aug 29, 2025, 4:08 PM HKT

GDS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202534.1834.5433.3633.9433.943.86%9,057,465
Aug 28, 202533.1433.1431.8632.6832.68-1.39%6,806,735
Aug 27, 202533.5034.0832.9833.1433.140.36%20,641,768
Aug 26, 202532.9633.4832.5433.0233.020.24%73,816,316
Aug 25, 202532.6433.7632.4432.9432.945.58%14,724,732
Aug 22, 202531.6831.6830.0831.2031.20-2.32%14,132,810
Aug 21, 202533.3233.6031.3831.9431.942.04%15,791,735
Aug 20, 202531.8031.8030.5031.3031.30-2.61%9,732,372
Aug 19, 202531.8032.4231.4032.1432.141.77%11,379,484
Aug 18, 202531.1832.2830.4431.5831.58-0.19%14,605,614
Aug 15, 202531.4832.9031.2231.6431.64-3.24%12,299,771
Aug 14, 202534.1834.1832.2032.7032.70-7.16%17,330,429
Aug 13, 202535.8636.2835.0235.2235.22-1.12%8,238,793
Aug 12, 202536.8236.9234.7635.6235.62-4.71%10,235,185
Aug 11, 202536.3837.6636.1037.3837.384.94%8,784,631
Aug 8, 202536.3436.7035.4235.6235.62-0.72%4,772,795
Aug 7, 202535.2635.9835.1435.8835.882.57%5,014,518
Aug 6, 202535.1035.5234.3634.9834.98-0.34%2,471,904
Aug 5, 202534.8035.1634.3835.1035.102.33%3,571,376
Aug 4, 202533.6834.3032.9034.3034.30-1.29%5,561,990
Aug 1, 202535.5036.0034.1034.7534.75-2.11%6,161,013
Jul 31, 202535.3037.8034.3535.5035.50-0.84%10,286,994
Jul 30, 202536.0036.3034.6535.8035.80-3.76%7,312,490
Jul 29, 202535.6537.8035.3537.2037.204.49%6,635,918
Jul 28, 202536.0036.5535.4535.6035.60-0.97%3,521,280
Jul 25, 202535.9535.9535.3535.9535.95-0.14%4,056,096
Jul 24, 202536.5036.6535.5536.0036.000.28%5,693,396
Jul 23, 202534.9036.5534.8035.9035.903.61%7,890,700
Jul 22, 202534.9535.1533.8034.6534.65-2.39%11,366,363
Jul 21, 202537.3037.3035.0035.5035.50-4.70%12,479,424
Jul 18, 202537.1537.6036.2037.2537.250.27%9,351,158
Jul 17, 202537.5038.4036.9037.1537.15-1.33%6,366,722
Jul 16, 202537.7538.7537.2037.6537.65-2.59%12,575,020
Jul 15, 202534.7538.7034.6538.6538.6512.19%26,553,709
Jul 14, 202533.7535.2533.5534.4534.456.00%12,903,298
Jul 11, 202532.1533.6031.9532.5032.501.09%7,879,037
Jul 10, 202531.7533.0531.6532.1532.151.42%5,195,791
Jul 9, 202532.3532.3531.5031.7031.70-2.01%4,218,909
Jul 8, 202531.6032.5530.5032.3532.353.35%8,276,894
Jul 7, 202531.5031.5029.6031.3031.30-2.95%12,455,398
Jul 4, 202533.0033.7032.0532.2532.256.09%12,294,776
Jul 3, 202530.2030.8029.3030.4030.407.61%12,263,895
Jul 2, 202529.4029.4028.1028.2528.25-4.24%5,895,500
Jun 30, 202529.5029.7028.9529.5029.501.20%4,985,800
Jun 27, 202528.9530.1028.9529.1529.153.19%6,994,696
Jun 26, 202528.1028.3027.6028.2528.25-3,377,356
Jun 25, 202528.5028.9528.0028.2528.252.17%5,928,859
Jun 24, 202527.2027.9027.0027.6527.652.98%4,072,682
Jun 23, 202525.7026.8525.0026.8526.852.87%3,854,040
Jun 20, 202525.8026.5025.8026.1026.100.38%4,058,025