GDS Holdings Ltd. 9698
HKEX · Hong Kong SAR China · Technology Services
HKD 31.54+0.50 (+1.61%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 31.54 | +1.61% | HKD 30.90 | HKD 31.58 | HKD 30.66 | 3.19M |
| 2026-09-29 | HKD 31.04 | -2.27% | HKD 31.68 | HKD 31.68 | HKD 30.76 | 2.55M |
| 2026-09-28 | HKD 31.76 | -2.46% | HKD 32.44 | HKD 32.44 | HKD 31.32 | 2.47M |
| 2026-09-25 | HKD 32.56 | +0.49% | HKD 32.54 | HKD 32.56 | HKD 31.94 | 1.27M |
| 2026-09-24 | HKD 32.40 | -0.80% | HKD 32.66 | HKD 32.66 | HKD 32.02 | 1.03M |
| 2026-09-23 | HKD 32.66 | -1.57% | HKD 33.40 | HKD 33.40 | HKD 32.44 | 1.13M |
| 2026-09-22 | HKD 33.18 | +1.34% | HKD 33.24 | HKD 33.68 | HKD 33.00 | 3.53M |
| 2026-09-21 | HKD 32.74 | +5.14% | HKD 32.02 | HKD 32.90 | HKD 32.00 | 4.48M |
| 2026-09-18 | HKD 31.14 | +2.98% | HKD 30.66 | HKD 31.14 | HKD 30.66 | 11.10M |
| 2026-09-17 | HKD 30.24 | +1.48% | HKD 30.30 | HKD 30.36 | HKD 29.70 | 1.73M |
| 2026-09-16 | HKD 29.80 | -0.20% | HKD 29.84 | HKD 30.28 | HKD 29.16 | 2.61M |
| 2026-09-15 | HKD 29.86 | -1.78% | HKD 30.20 | HKD 30.32 | HKD 29.86 | 2.46M |
| 2026-09-14 | HKD 30.40 | -0.33% | HKD 30.80 | HKD 30.80 | HKD 30.10 | 1.94M |
| 2026-09-11 | HKD 30.50 | -3.24% | HKD 30.68 | HKD 30.72 | HKD 29.82 | 2.31M |
| 2026-09-10 | HKD 31.52 | +1.09% | HKD 31.50 | HKD 31.64 | HKD 31.18 | 2.48M |
| 2026-09-09 | HKD 31.18 | +2.43% | HKD 31.28 | HKD 32.06 | HKD 31.08 | 3.78M |
| 2026-09-08 | HKD 30.44 | -1.17% | HKD 31.28 | HKD 31.28 | HKD 30.30 | 1.56M |
| 2026-09-07 | HKD 30.80 | 0.00% | HKD 31.30 | HKD 31.30 | HKD 30.62 | 1.14M |
| 2026-09-04 | HKD 30.80 | +3.49% | HKD 30.78 | HKD 31.08 | HKD 30.56 | 2.12M |
| 2026-09-03 | HKD 29.76 | -1.59% | HKD 30.62 | HKD 30.62 | HKD 29.52 | 3.50M |
| 2026-09-02 | HKD 30.24 | -1.56% | HKD 30.40 | HKD 30.44 | HKD 29.92 | 5.96M |
| 2026-09-01 | HKD 30.72 | -4.60% | HKD 31.70 | HKD 31.70 | HKD 30.50 | 5.31M |
| 2026-08-31 | HKD 32.20 | -2.42% | HKD 32.28 | HKD 32.58 | HKD 31.64 | 6.29M |
| 2026-08-28 | HKD 33.00 | -0.90% | HKD 33.32 | HKD 33.76 | HKD 32.78 | 3.51M |
| 2026-08-27 | HKD 33.30 | +3.35% | HKD 32.76 | HKD 33.64 | HKD 32.30 | 4.95M |
| 2026-08-26 | HKD 32.22 | +1.70% | HKD 32.48 | HKD 33.16 | HKD 32.06 | 5.63M |
| 2026-08-25 | HKD 31.68 | -0.06% | HKD 31.70 | HKD 31.70 | HKD 31.00 | 26.51M |
| 2026-08-24 | HKD 31.70 | -4.86% | HKD 32.78 | HKD 32.78 | HKD 31.46 | 6.77M |
| 2026-08-21 | HKD 33.32 | +0.24% | HKD 32.78 | HKD 33.32 | HKD 32.24 | 4.50M |
| 2026-08-20 | HKD 33.24 | +1.59% | HKD 33.04 | HKD 33.40 | HKD 32.64 | 4.71M |
| 2026-08-19 | HKD 32.72 | -6.14% | HKD 32.74 | HKD 32.94 | HKD 31.96 | 6.25M |
| 2026-08-18 | HKD 34.86 | +2.83% | HKD 34.44 | HKD 35.66 | HKD 34.26 | 5.17M |
| 2026-08-17 | HKD 33.90 | -0.99% | HKD 34.24 | HKD 34.88 | HKD 33.26 | 6.33M |
| 2026-08-14 | HKD 34.24 | +10.31% | HKD 33.92 | HKD 35.16 | HKD 33.62 | 10.45M |
| 2026-08-13 | HKD 31.04 | -3.12% | HKD 32.04 | HKD 32.08 | HKD 31.00 | 3.02M |
| 2026-08-12 | HKD 32.04 | +5.19% | HKD 31.60 | HKD 32.46 | HKD 31.60 | 4.93M |
| 2026-08-11 | HKD 30.46 | -0.07% | HKD 30.90 | HKD 31.18 | HKD 29.96 | 3.81M |
| 2026-08-10 | HKD 30.48 | -5.69% | HKD 31.40 | HKD 31.40 | HKD 30.26 | 5.14M |
| 2026-08-07 | HKD 32.32 | +4.12% | HKD 32.88 | HKD 32.90 | HKD 31.24 | 3.69M |
| 2026-08-06 | HKD 31.04 | -4.20% | HKD 32.04 | HKD 32.16 | HKD 31.00 | 3.06M |
| 2026-08-05 | HKD 32.40 | +0.43% | HKD 32.60 | HKD 32.60 | HKD 32.10 | 2.68M |
| 2026-08-04 | HKD 32.26 | +0.50% | HKD 32.50 | HKD 32.66 | HKD 31.64 | 4.78M |
| 2026-08-03 | HKD 32.10 | +3.22% | HKD 31.24 | HKD 32.20 | HKD 31.12 | 3.59M |
| 2026-07-31 | HKD 31.10 | +9.51% | HKD 31.16 | HKD 31.98 | HKD 30.44 | 9.12M |
| 2026-07-30 | HKD 28.40 | -3.86% | HKD 29.20 | HKD 29.80 | HKD 28.34 | 5.04M |
| 2026-07-29 | HKD 29.54 | -1.80% | HKD 30.56 | HKD 30.56 | HKD 28.34 | 5.96M |
| 2026-07-28 | HKD 30.08 | -3.47% | HKD 30.74 | HKD 30.74 | HKD 29.62 | 4.70M |
| 2026-07-27 | HKD 31.16 | -0.83% | HKD 32.06 | HKD 32.06 | HKD 30.60 | 5.99M |
| 2026-07-24 | HKD 31.42 | -3.62% | HKD 32.34 | HKD 32.34 | HKD 30.96 | 2.76M |
| 2026-07-23 | HKD 32.60 | +1.87% | HKD 32.50 | HKD 32.82 | HKD 31.84 | 1.66M |
| 2026-07-22 | HKD 32.00 | -0.99% | HKD 32.80 | HKD 32.80 | HKD 31.78 | 1.14M |
| 2026-07-21 | HKD 32.32 | +2.28% | HKD 31.60 | HKD 32.44 | HKD 31.52 | 2.21M |
| 2026-07-20 | HKD 31.60 | +3.07% | HKD 31.80 | HKD 32.00 | HKD 31.00 | 3.18M |
| 2026-07-17 | HKD 30.66 | -7.37% | HKD 32.64 | HKD 32.90 | HKD 30.16 | 4.71M |
| 2026-07-16 | HKD 33.10 | +4.09% | HKD 32.46 | HKD 34.16 | HKD 32.38 | 4.51M |
| 2026-07-15 | HKD 31.80 | -1.55% | HKD 32.38 | HKD 32.38 | HKD 31.32 | 2.40M |
| 2026-07-14 | HKD 32.30 | +1.44% | HKD 31.96 | HKD 32.46 | HKD 31.26 | 3.10M |
| 2026-07-13 | HKD 31.84 | +0.38% | HKD 32.70 | HKD 33.14 | HKD 31.74 | 4.45M |
| 2026-07-10 | HKD 31.72 | -1.31% | HKD 32.14 | HKD 32.88 | HKD 31.70 | 2.60M |
| 2026-07-09 | HKD 32.14 | +1.39% | HKD 32.32 | HKD 33.44 | HKD 31.76 | 8.87M |
| 2026-07-08 | HKD 31.70 | +5.60% | HKD 30.08 | HKD 31.78 | HKD 30.06 | 7.40M |
| 2026-07-07 | HKD 30.02 | +2.95% | HKD 30.24 | HKD 31.10 | HKD 29.94 | 7.00M |
| 2026-07-06 | HKD 29.16 | +0.62% | HKD 29.50 | HKD 29.58 | HKD 28.58 | 2.26M |
| 2026-07-03 | HKD 28.98 | -2.36% | HKD 29.20 | HKD 29.58 | HKD 28.80 | 4.15M |
| 2026-07-02 | HKD 29.68 | +5.10% | HKD 30.90 | HKD 31.00 | HKD 29.32 | 11.61M |
| 2026-06-30 | HKD 28.24 | -1.40% | HKD 28.60 | HKD 28.60 | HKD 27.80 | 6.35M |
| 2026-06-29 | HKD 28.64 | +2.80% | HKD 28.08 | HKD 28.74 | HKD 27.94 | 3.92M |
| 2026-06-26 | HKD 27.86 | -7.56% | HKD 30.00 | HKD 30.08 | HKD 27.32 | 9.86M |
| 2026-06-25 | HKD 30.14 | -3.64% | HKD 31.18 | HKD 31.18 | HKD 29.58 | 3.21M |
| 2026-06-24 | HKD 31.28 | +3.92% | HKD 31.04 | HKD 31.50 | HKD 30.78 | 3.87M |
| 2026-06-23 | HKD 30.10 | +1.28% | HKD 30.88 | HKD 31.00 | HKD 29.98 | 6.21M |
| 2026-06-22 | HKD 29.72 | -5.89% | HKD 30.54 | HKD 30.54 | HKD 29.30 | 12.01M |
| 2026-06-18 | HKD 31.58 | -2.83% | HKD 32.50 | HKD 32.50 | HKD 31.36 | 9.64M |
| 2026-06-17 | HKD 32.50 | +3.17% | HKD 32.24 | HKD 32.94 | HKD 32.04 | 3.95M |
| 2026-06-16 | HKD 31.50 | -0.82% | HKD 32.30 | HKD 32.40 | HKD 31.36 | 4.61M |
| 2026-06-15 | HKD 31.76 | -2.16% | HKD 32.46 | HKD 32.60 | HKD 31.00 | 7.68M |
| 2026-06-12 | HKD 32.46 | +0.68% | HKD 32.76 | HKD 33.16 | HKD 32.18 | 4.14M |
| 2026-06-11 | HKD 32.24 | -6.22% | HKD 32.80 | HKD 32.94 | HKD 31.42 | 7.00M |
| 2026-06-10 | HKD 34.38 | +1.84% | HKD 34.80 | HKD 35.28 | HKD 33.62 | 6.85M |
| 2026-06-09 | HKD 33.76 | +4.20% | HKD 33.88 | HKD 34.30 | HKD 33.40 | 5.60M |
| 2026-06-08 | HKD 32.40 | -6.25% | HKD 32.50 | HKD 32.82 | HKD 31.90 | 6.81M |
| 2026-06-05 | HKD 34.56 | +0.70% | HKD 35.10 | HKD 35.70 | HKD 34.54 | 9.95M |
| 2026-06-04 | HKD 34.32 | -2.28% | HKD 34.54 | HKD 34.72 | HKD 33.88 | 4.26M |
| 2026-06-03 | HKD 35.12 | -2.66% | HKD 36.06 | HKD 36.06 | HKD 34.72 | 7.54M |
| 2026-06-02 | HKD 36.08 | +4.46% | HKD 34.78 | HKD 36.10 | HKD 34.40 | 7.15M |
| 2026-06-01 | HKD 34.54 | +3.79% | HKD 34.60 | HKD 35.60 | HKD 34.40 | 13.49M |
| 2026-05-29 | HKD 33.28 | +4.59% | HKD 33.90 | HKD 34.28 | HKD 33.00 | 24.89M |
| 2026-05-28 | HKD 31.82 | -0.56% | HKD 32.60 | HKD 32.74 | HKD 30.82 | 11.33M |
| 2026-05-27 | HKD 32.00 | -5.38% | HKD 33.42 | HKD 33.42 | HKD 31.70 | 13.04M |
| 2026-05-26 | HKD 33.82 | +1.02% | HKD 34.66 | HKD 34.76 | HKD 33.60 | 8.16M |