GDS Holdings Limited (HKG:9698)
Hong Kong
· Delayed Price · Currency is HKD 40.40
+0.36 (0.90%)
Mar 10, 2026, 2:25 PM HKT
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 41.10 | 41.10 | 39.44 | 39.64 | - | -1.00% | 1,713,881 |
| Mar 9, 2026 | 37.92 | 40.30 | 37.44 | 40.04 | 40.04 | 5.93% | 8,634,610 |
| Mar 6, 2026 | 37.16 | 38.30 | 36.70 | 37.80 | 37.80 | 1.50% | 5,947,443 |
| Mar 5, 2026 | 38.00 | 38.36 | 36.82 | 37.24 | 37.24 | 2.08% | 7,111,624 |
| Mar 4, 2026 | 37.14 | 37.30 | 35.50 | 36.48 | 36.48 | -3.44% | 6,836,641 |
| Mar 3, 2026 | 39.42 | 39.46 | 37.20 | 37.78 | 37.78 | -4.64% | 6,167,250 |
| Mar 2, 2026 | 41.40 | 41.40 | 39.36 | 39.62 | 39.62 | -5.26% | 5,619,447 |
| Feb 27, 2026 | 41.06 | 43.06 | 40.92 | 41.82 | 41.82 | -0.90% | 9,479,435 |
| Feb 26, 2026 | 44.62 | 44.62 | 42.02 | 42.20 | 42.20 | -4.35% | 4,552,477 |
| Feb 25, 2026 | 44.90 | 45.64 | 43.60 | 44.12 | 44.12 | 1.38% | 3,325,225 |
| Feb 24, 2026 | 42.40 | 43.60 | 41.60 | 43.52 | 43.52 | -0.73% | 4,335,425 |
| Feb 23, 2026 | 44.60 | 44.60 | 43.30 | 43.84 | 43.84 | 0.64% | 2,192,114 |
| Feb 20, 2026 | 44.74 | 44.74 | 43.20 | 43.56 | 43.56 | -4.85% | 4,035,760 |
| Feb 16, 2026 | 46.40 | 46.40 | 44.64 | 45.78 | 45.78 | 0.44% | 1,376,500 |
| Feb 13, 2026 | 45.94 | 45.94 | 45.20 | 45.58 | 45.58 | -0.78% | 3,991,907 |
| Feb 12, 2026 | 45.92 | 46.20 | 45.50 | 45.94 | 45.94 | 2.73% | 5,342,450 |
| Feb 11, 2026 | 45.48 | 45.48 | 44.40 | 44.72 | 44.72 | -1.11% | 2,994,365 |
| Feb 10, 2026 | 45.26 | 45.82 | 44.84 | 45.22 | 45.22 | 2.03% | 3,470,200 |
| Feb 9, 2026 | 44.46 | 44.78 | 43.70 | 44.32 | 44.32 | 4.73% | 5,691,965 |
| Feb 6, 2026 | 41.24 | 42.72 | 40.64 | 42.32 | 42.32 | 2.82% | 4,717,587 |
| Feb 5, 2026 | 40.36 | 41.16 | 38.50 | 41.16 | 41.16 | -3.38% | 8,690,950 |
| Feb 4, 2026 | 42.98 | 43.12 | 42.08 | 42.60 | 42.60 | -2.96% | 3,334,730 |
| Feb 3, 2026 | 43.96 | 44.14 | 42.50 | 43.90 | 43.90 | 4.62% | 6,199,941 |
| Feb 2, 2026 | 43.78 | 43.78 | 41.50 | 41.96 | 41.96 | -7.21% | 5,664,172 |
| Jan 30, 2026 | 45.62 | 46.50 | 44.64 | 45.22 | 45.22 | -0.88% | 3,005,383 |
| Jan 29, 2026 | 46.20 | 46.84 | 45.50 | 45.62 | 45.62 | -0.83% | 7,168,111 |
| Jan 28, 2026 | 45.80 | 46.00 | 44.84 | 46.00 | 46.00 | 3.51% | 9,708,702 |
| Jan 27, 2026 | 44.78 | 44.92 | 43.86 | 44.44 | 44.44 | 7.03% | 10,599,857 |
| Jan 26, 2026 | 41.60 | 42.22 | 41.32 | 41.52 | 41.52 | 0.53% | 4,822,330 |
| Jan 23, 2026 | 40.68 | 41.86 | 39.84 | 41.30 | 41.30 | 2.89% | 5,319,680 |
| Jan 22, 2026 | 40.16 | 40.44 | 39.74 | 40.14 | 40.14 | 2.92% | 3,465,127 |
| Jan 21, 2026 | 37.80 | 39.18 | 37.32 | 39.00 | 39.00 | -1.42% | 6,974,708 |
| Jan 20, 2026 | 40.00 | 40.00 | 38.94 | 39.56 | 39.56 | -0.30% | 3,805,796 |
| Jan 19, 2026 | 40.00 | 40.34 | 39.18 | 39.68 | 39.68 | -5.21% | 5,390,054 |
| Jan 16, 2026 | 42.80 | 42.80 | 41.24 | 41.86 | 41.86 | -2.20% | 3,861,660 |
| Jan 15, 2026 | 42.96 | 43.78 | 41.96 | 42.80 | 42.80 | 2.39% | 9,945,467 |
| Jan 14, 2026 | 41.00 | 42.28 | 40.52 | 41.80 | 41.80 | 1.26% | 6,701,835 |
| Jan 13, 2026 | 42.50 | 42.62 | 40.50 | 41.28 | 41.28 | 1.72% | 9,469,476 |
| Jan 12, 2026 | 39.90 | 40.60 | 39.50 | 40.58 | 40.58 | 3.63% | 8,017,059 |
| Jan 9, 2026 | 39.42 | 40.20 | 38.92 | 39.16 | 39.16 | 2.84% | 9,194,042 |
| Jan 8, 2026 | 37.44 | 38.10 | 37.00 | 38.08 | 38.08 | 1.38% | 6,300,732 |
| Jan 7, 2026 | 36.50 | 37.70 | 36.30 | 37.56 | 37.56 | 3.99% | 6,401,630 |
| Jan 6, 2026 | 36.76 | 37.10 | 35.56 | 36.12 | 36.12 | -0.66% | 4,560,633 |
| Jan 5, 2026 | 37.04 | 37.10 | 36.02 | 36.36 | 36.36 | 2.08% | 5,909,997 |
| Jan 2, 2026 | 33.80 | 35.98 | 33.80 | 35.62 | 35.62 | 5.70% | 5,216,768 |
| Dec 31, 2025 | 33.86 | 33.88 | 33.52 | 33.70 | 33.70 | 0.54% | 1,145,600 |
| Dec 30, 2025 | 33.50 | 33.94 | 33.30 | 33.52 | 33.52 | 0.30% | 1,802,869 |
| Dec 29, 2025 | 34.30 | 34.62 | 33.30 | 33.42 | 33.42 | -1.71% | 2,107,800 |
| Dec 24, 2025 | 33.96 | 34.30 | 33.80 | 34.00 | 34.00 | -1.56% | 836,317 |
| Dec 23, 2025 | 34.70 | 35.10 | 34.42 | 34.54 | 34.54 | -0.46% | 2,365,635 |
| Dec 22, 2025 | 34.78 | 35.12 | 34.52 | 34.70 | 34.70 | 3.03% | 2,515,745 |
| Dec 19, 2025 | 33.72 | 33.96 | 33.36 | 33.68 | 33.68 | 1.26% | 4,339,211 |
| Dec 18, 2025 | 33.04 | 33.40 | 32.76 | 33.26 | 33.26 | -2.06% | 2,232,958 |
| Dec 17, 2025 | 34.00 | 34.12 | 33.50 | 33.96 | 33.96 | -0.12% | 2,250,700 |
| Dec 16, 2025 | 34.84 | 34.84 | 33.34 | 34.00 | 34.00 | -2.41% | 2,827,369 |
| Dec 15, 2025 | 35.00 | 35.50 | 34.72 | 34.84 | 34.84 | -0.46% | 2,438,441 |
| Dec 12, 2025 | 35.08 | 35.34 | 34.86 | 35.00 | 35.00 | 1.98% | 3,668,775 |
| Dec 11, 2025 | 35.12 | 35.34 | 34.04 | 34.32 | 34.32 | -1.38% | 3,043,504 |
| Dec 10, 2025 | 34.60 | 34.90 | 34.22 | 34.80 | 34.80 | -0.57% | 3,444,280 |
| Dec 9, 2025 | 35.64 | 36.40 | 34.80 | 35.00 | 35.00 | 2.40% | 11,101,940 |
| Dec 8, 2025 | 34.00 | 34.44 | 33.98 | 34.18 | 34.18 | 1.73% | 3,350,424 |
| Dec 5, 2025 | 33.36 | 33.68 | 32.94 | 33.60 | 33.60 | 0.72% | 2,515,232 |
| Dec 4, 2025 | 32.90 | 33.58 | 32.62 | 33.36 | 33.36 | 2.65% | 2,728,928 |
| Dec 3, 2025 | 32.80 | 33.24 | 32.38 | 32.50 | 32.50 | -2.75% | 2,650,681 |
| Dec 2, 2025 | 33.50 | 33.72 | 33.04 | 33.42 | 33.42 | 2.26% | 4,276,091 |
| Dec 1, 2025 | 33.20 | 33.20 | 32.40 | 32.68 | 32.68 | -1.80% | 3,269,046 |
| Nov 28, 2025 | 33.22 | 33.48 | 32.70 | 33.28 | 33.28 | 0.67% | 2,990,384 |
| Nov 27, 2025 | 33.08 | 33.98 | 33.00 | 33.06 | 33.06 | -0.06% | 3,302,846 |
| Nov 26, 2025 | 32.80 | 33.50 | 32.74 | 33.08 | 33.08 | 3.44% | 9,515,930 |
| Nov 25, 2025 | 32.00 | 32.32 | 31.74 | 31.98 | 31.98 | 6.03% | 11,285,330 |
| Nov 24, 2025 | 29.96 | 30.22 | 29.30 | 30.16 | 30.16 | 4.58% | 15,330,660 |
| Nov 21, 2025 | 29.34 | 29.96 | 28.70 | 28.84 | 28.84 | -4.19% | 6,350,101 |
| Nov 20, 2025 | 29.00 | 30.12 | 29.00 | 30.10 | 30.10 | 6.21% | 11,961,190 |
| Nov 19, 2025 | 28.60 | 28.66 | 27.90 | 28.34 | 28.34 | -0.91% | 4,572,694 |
| Nov 18, 2025 | 29.40 | 29.40 | 28.18 | 28.60 | 28.60 | -2.99% | 7,159,942 |
| Nov 17, 2025 | 29.58 | 29.74 | 29.00 | 29.48 | 29.48 | -0.81% | 7,640,560 |
| Nov 14, 2025 | 30.02 | 30.16 | 29.34 | 29.72 | 29.72 | -5.83% | 12,383,790 |
| Nov 13, 2025 | 31.60 | 32.12 | 30.54 | 31.56 | 31.56 | -1.13% | 7,192,310 |
| Nov 12, 2025 | 32.60 | 32.92 | 31.82 | 31.92 | 31.92 | -2.09% | 3,877,344 |
| Nov 11, 2025 | 32.88 | 33.02 | 32.22 | 32.60 | 32.60 | 0.31% | 1,510,225 |
| Nov 10, 2025 | 32.66 | 32.70 | 32.24 | 32.50 | 32.50 | 0.18% | 2,919,618 |
| Nov 7, 2025 | 33.36 | 33.36 | 32.34 | 32.44 | 32.44 | -3.51% | 3,174,411 |
| Nov 6, 2025 | 33.40 | 33.80 | 33.00 | 33.62 | 33.62 | 1.88% | 3,067,234 |
| Nov 5, 2025 | 32.00 | 33.12 | 31.50 | 33.00 | 33.00 | -0.42% | 6,450,755 |
| Nov 4, 2025 | 34.50 | 34.50 | 32.80 | 33.14 | 33.14 | -3.66% | 4,630,493 |
| Nov 3, 2025 | 34.82 | 34.90 | 34.16 | 34.40 | 34.40 | 0.70% | 2,694,230 |
| Oct 31, 2025 | 34.80 | 34.86 | 34.08 | 34.16 | 34.16 | -5.64% | 5,979,766 |
| Oct 30, 2025 | 36.48 | 37.38 | 35.88 | 36.20 | 36.20 | 3.78% | 14,334,900 |
| Oct 28, 2025 | 35.10 | 35.72 | 34.60 | 34.88 | 34.88 | 1.22% | 9,713,016 |
| Oct 27, 2025 | 34.40 | 34.80 | 33.96 | 34.46 | 34.46 | 3.30% | 8,111,865 |
| Oct 24, 2025 | 33.38 | 33.42 | 33.04 | 33.36 | 33.36 | 2.08% | 3,621,269 |
| Oct 23, 2025 | 32.70 | 32.80 | 31.82 | 32.68 | 32.68 | -1.45% | 4,983,243 |
| Oct 22, 2025 | 33.50 | 33.50 | 32.66 | 33.16 | 33.16 | -1.01% | 3,891,309 |
| Oct 21, 2025 | 33.60 | 34.30 | 33.30 | 33.50 | 33.50 | 2.89% | 8,347,338 |
| Oct 20, 2025 | 32.22 | 32.60 | 31.56 | 32.56 | 32.56 | 3.63% | 6,442,123 |
| Oct 17, 2025 | 32.80 | 32.80 | 31.18 | 31.42 | 31.42 | -5.25% | 9,980,408 |
| Oct 16, 2025 | 33.22 | 33.58 | 32.60 | 33.16 | 33.16 | -0.96% | 3,042,088 |
| Oct 15, 2025 | 32.80 | 33.68 | 32.34 | 33.48 | 33.48 | 2.70% | 5,938,307 |
| Oct 14, 2025 | 35.00 | 35.36 | 32.36 | 32.60 | 32.60 | -5.29% | 12,210,980 |
| Oct 13, 2025 | 34.00 | 34.98 | 33.30 | 34.42 | 34.42 | -4.71% | 21,535,590 |