GDS Holdings Limited (HKG:9698)
Hong Kong · Delayed Price · Currency is HKD 38.62
+0.62 (1.63%)
Sep 22, 2025, 4:08 PM HKT
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 38.40 | 39.50 | 38.02 | 38.62 | 38.62 | 1.63% | 7,939,999 |
| Sep 19, 2025 | 38.50 | 38.86 | 37.32 | 38.00 | 38.00 | 0.16% | 11,078,313 |
| Sep 18, 2025 | 39.00 | 39.74 | 36.70 | 37.94 | 37.94 | 1.99% | 11,497,784 |
| Sep 17, 2025 | 36.00 | 37.40 | 35.70 | 37.20 | 37.20 | 5.38% | 9,917,357 |
| Sep 16, 2025 | 36.32 | 36.32 | 34.82 | 35.30 | 35.30 | -2.81% | 7,236,915 |
| Sep 15, 2025 | 37.08 | 37.34 | 35.88 | 36.32 | 36.32 | -6.44% | 15,208,138 |
| Sep 12, 2025 | 36.90 | 39.78 | 36.80 | 38.82 | 38.82 | 15.67% | 29,186,976 |
| Sep 11, 2025 | 33.68 | 34.52 | 32.60 | 33.56 | 33.56 | -1.99% | 12,290,217 |
| Sep 10, 2025 | 33.18 | 34.54 | 33.18 | 34.24 | 34.24 | 6.07% | 20,349,714 |
| Sep 9, 2025 | 32.68 | 32.86 | 31.96 | 32.28 | 32.28 | -1.22% | 4,223,280 |
| Sep 8, 2025 | 32.42 | 32.78 | 31.78 | 32.68 | 32.68 | 0.80% | 3,137,555 |
| Sep 5, 2025 | 31.92 | 32.50 | 31.46 | 32.42 | 32.42 | 1.57% | 4,837,636 |
| Sep 4, 2025 | 33.36 | 33.66 | 31.50 | 31.92 | 31.92 | -2.39% | 7,716,803 |
| Sep 3, 2025 | 33.00 | 33.00 | 31.84 | 32.70 | 32.70 | -0.97% | 7,146,006 |
| Sep 2, 2025 | 33.30 | 33.48 | 32.42 | 33.02 | 33.02 | 0.06% | 5,290,031 |
| Sep 1, 2025 | 34.32 | 34.52 | 32.90 | 33.00 | 33.00 | -2.25% | 7,385,239 |
| Aug 29, 2025 | 34.18 | 34.54 | 33.36 | 33.76 | 33.76 | 3.30% | 11,731,658 |
| Aug 28, 2025 | 33.14 | 33.14 | 31.86 | 32.68 | 32.68 | -1.39% | 6,806,735 |
| Aug 27, 2025 | 33.50 | 34.08 | 32.98 | 33.14 | 33.14 | 0.36% | 20,641,768 |
| Aug 26, 2025 | 32.96 | 33.48 | 32.54 | 33.02 | 33.02 | 0.24% | 73,816,316 |
| Aug 25, 2025 | 32.64 | 33.76 | 32.44 | 32.94 | 32.94 | 5.58% | 14,724,732 |
| Aug 22, 2025 | 31.68 | 31.68 | 30.08 | 31.20 | 31.20 | -2.32% | 14,132,810 |
| Aug 21, 2025 | 33.32 | 33.60 | 31.38 | 31.94 | 31.94 | 2.04% | 15,791,735 |
| Aug 20, 2025 | 31.80 | 31.80 | 30.50 | 31.30 | 31.30 | -2.61% | 9,732,372 |
| Aug 19, 2025 | 31.80 | 32.42 | 31.40 | 32.14 | 32.14 | 1.77% | 11,379,484 |
| Aug 18, 2025 | 31.18 | 32.28 | 30.44 | 31.58 | 31.58 | -0.19% | 14,605,614 |
| Aug 15, 2025 | 31.48 | 32.90 | 31.22 | 31.64 | 31.64 | -3.24% | 12,299,771 |
| Aug 14, 2025 | 34.18 | 34.18 | 32.20 | 32.70 | 32.70 | -7.16% | 17,330,429 |
| Aug 13, 2025 | 35.86 | 36.28 | 35.02 | 35.22 | 35.22 | -1.12% | 8,238,793 |
| Aug 12, 2025 | 36.82 | 36.92 | 34.76 | 35.62 | 35.62 | -4.71% | 10,235,185 |
| Aug 11, 2025 | 36.38 | 37.66 | 36.10 | 37.38 | 37.38 | 4.94% | 8,784,631 |
| Aug 8, 2025 | 36.34 | 36.70 | 35.42 | 35.62 | 35.62 | -0.72% | 4,772,795 |
| Aug 7, 2025 | 35.26 | 35.98 | 35.14 | 35.88 | 35.88 | 2.57% | 5,014,518 |
| Aug 6, 2025 | 35.10 | 35.52 | 34.36 | 34.98 | 34.98 | -0.34% | 2,471,904 |
| Aug 5, 2025 | 34.80 | 35.16 | 34.38 | 35.10 | 35.10 | 2.33% | 3,571,376 |
| Aug 4, 2025 | 33.68 | 34.30 | 32.90 | 34.30 | 34.30 | -1.29% | 5,561,990 |
| Aug 1, 2025 | 35.50 | 36.00 | 34.10 | 34.75 | 34.75 | -2.11% | 6,161,013 |
| Jul 31, 2025 | 35.30 | 37.80 | 34.35 | 35.50 | 35.50 | -0.84% | 10,286,994 |
| Jul 30, 2025 | 36.00 | 36.30 | 34.65 | 35.80 | 35.80 | -3.76% | 7,312,490 |
| Jul 29, 2025 | 35.65 | 37.80 | 35.35 | 37.20 | 37.20 | 4.49% | 6,635,918 |
| Jul 28, 2025 | 36.00 | 36.55 | 35.45 | 35.60 | 35.60 | -0.97% | 3,521,280 |
| Jul 25, 2025 | 35.95 | 35.95 | 35.35 | 35.95 | 35.95 | -0.14% | 4,056,096 |
| Jul 24, 2025 | 36.50 | 36.65 | 35.55 | 36.00 | 36.00 | 0.28% | 5,693,396 |
| Jul 23, 2025 | 34.90 | 36.55 | 34.80 | 35.90 | 35.90 | 3.61% | 7,890,700 |
| Jul 22, 2025 | 34.95 | 35.15 | 33.80 | 34.65 | 34.65 | -2.39% | 11,366,363 |
| Jul 21, 2025 | 37.30 | 37.30 | 35.00 | 35.50 | 35.50 | -4.70% | 12,479,424 |
| Jul 18, 2025 | 37.15 | 37.60 | 36.20 | 37.25 | 37.25 | 0.27% | 9,351,158 |
| Jul 17, 2025 | 37.50 | 38.40 | 36.90 | 37.15 | 37.15 | -1.33% | 6,366,722 |
| Jul 16, 2025 | 37.75 | 38.75 | 37.20 | 37.65 | 37.65 | -2.59% | 12,575,020 |
| Jul 15, 2025 | 34.75 | 38.70 | 34.65 | 38.65 | 38.65 | 12.19% | 26,553,709 |