Want to see HK:9698 full AI Analyst Report?
GDS Holdings Ltd. (9698) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.56 | 22.76 | 21.96 | 21.98 | 21.98 | -2.48% | 4,467,100 | 0.95 |
| Oct 29, 2026 | 23.18 | 23.50 | 22.44 | 22.54 | 22.54 | -1.57% | 2,389,316 | 0.51 |
| Oct 28, 2026 | 22.58 | 22.98 | 22.48 | 22.90 | 22.90 | +1.87% | 4,933,238 | 1.03 |
| Oct 27, 2026 | 22.50 | 22.76 | 22.34 | 22.48 | 22.48 | +3.12% | 3,146,790 | 0.66 |
| Oct 26, 2026 | 22.16 | 22.16 | 21.34 | 21.80 | 21.80 | -0.64% | 3,270,748 | 0.68 |
| Oct 23, 2026 | 21.46 | 22.04 | 20.88 | 21.94 | 21.94 | +0.46% | 7,299,063 | 1.52 |
| Oct 22, 2026 | 22.98 | 22.98 | 21.70 | 21.84 | 21.84 | -4.46% | 5,196,134 | 1.08 |
| Oct 21, 2026 | 23.20 | 23.64 | 22.70 | 22.86 | 22.86 | -0.61% | 4,808,438 | 1.01 |
| Oct 20, 2026 | 22.00 | 23.18 | 21.28 | 23.00 | 23.00 | -7.26% | 9,890,906 | 2.13 |
| Oct 19, 2026 | 24.80 | 25.04 | 24.66 | 24.80 | 24.80 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 24.82 | 25.04 | 24.66 | 24.80 | 24.80 | +1.14% | 4,522,865 | 0.98 |
| Oct 15, 2026 | 25.44 | 25.74 | 24.02 | 24.52 | 24.52 | -15.74% | 14,383,028 | 3.23 |
| Oct 14, 2026 | 29.12 | 29.72 | 29.00 | 29.10 | 29.10 | -2.48% | 2,705,468 | 0.60 |
| Oct 13, 2026 | 29.88 | 30.04 | 29.22 | 29.84 | 29.84 | -0.13% | 1,841,748 | 0.41 |
| Oct 12, 2026 | 30.34 | 30.86 | 29.70 | 29.88 | 29.88 | -1.19% | 2,280,544 | 0.50 |
| Oct 09, 2026 | 29.96 | 30.28 | 29.78 | 30.24 | 30.24 | +1.61% | 3,957,251 | 0.88 |
| Oct 08, 2026 | 30.96 | 31.64 | 29.60 | 29.76 | 29.76 | +0.61% | 4,219,677 | 0.93 |
| Oct 07, 2026 | 30.28 | 30.76 | 29.24 | 29.58 | 29.58 | -2.31% | 4,389,000 | 0.98 |
| Oct 06, 2026 | 28.80 | 30.40 | 28.80 | 30.28 | 30.28 | +7.38% | 5,801,367 | 1.28 |
| Oct 05, 2026 | 27.38 | 28.32 | 27.04 | 28.20 | 28.20 | -1.88% | 9,896,734 | 2.20 |
| Oct 02, 2026 | 29.10 | 29.38 | 28.12 | 28.74 | 28.74 | -8.88% | 10,364,032 | 2.33 |
| Oct 01, 2026 | 31.54 | 31.58 | 30.66 | 31.54 | 31.54 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 30.90 | 31.58 | 30.66 | 31.54 | 31.54 | +1.61% | 3,192,059 | 0.71 |
| Sep 29, 2026 | 31.68 | 31.68 | 30.76 | 31.04 | 31.04 | -2.27% | 2,554,550 | 0.55 |
| Sep 28, 2026 | 32.44 | 32.44 | 31.32 | 31.76 | 31.76 | -2.46% | 2,471,300 | 0.54 |
| Sep 25, 2026 | 32.54 | 32.56 | 31.94 | 32.56 | 32.56 | +0.49% | 1,274,000 | 0.27 |
| Sep 24, 2026 | 32.66 | 32.66 | 32.02 | 32.40 | 32.40 | -0.80% | 1,034,396 | 0.22 |
| Sep 23, 2026 | 33.40 | 33.40 | 32.44 | 32.66 | 32.66 | -1.57% | 1,126,377 | 0.23 |
| Sep 22, 2026 | 33.24 | 33.68 | 33.00 | 33.18 | 33.18 | +1.34% | 3,530,936 | 0.73 |
| Sep 21, 2026 | 32.02 | 32.90 | 32.00 | 32.74 | 32.74 | +5.14% | 4,482,713 | 0.92 |
| Sep 18, 2026 | 30.66 | 31.14 | 30.66 | 31.14 | 31.14 | +2.98% | 11,103,136 | 2.32 |
| Sep 17, 2026 | 30.30 | 30.36 | 29.70 | 30.24 | 30.24 | +1.48% | 1,732,377 | 0.35 |
| Sep 16, 2026 | 29.84 | 30.28 | 29.16 | 29.80 | 29.80 | -0.20% | 2,612,182 | 0.53 |
| Sep 15, 2026 | 30.20 | 30.32 | 29.86 | 29.86 | 29.86 | -1.78% | 2,455,133 | 0.49 |
| Sep 14, 2026 | 30.80 | 30.80 | 30.10 | 30.40 | 30.40 | -0.33% | 1,939,578 | 0.38 |
| Sep 11, 2026 | 30.68 | 30.72 | 29.82 | 30.50 | 30.50 | -3.24% | 2,309,631 | 0.45 |
| Sep 10, 2026 | 31.50 | 31.64 | 31.18 | 31.52 | 31.52 | +1.09% | 2,477,396 | 0.48 |
| Sep 09, 2026 | 31.28 | 32.06 | 31.08 | 31.18 | 31.18 | +2.43% | 3,780,267 | 0.73 |
| Sep 08, 2026 | 31.28 | 31.28 | 30.30 | 30.44 | 30.44 | -1.17% | 1,557,094 | 0.30 |
| Sep 07, 2026 | 31.30 | 31.30 | 30.62 | 30.80 | 30.80 | +0.00% | 1,140,832 | 0.21 |
| Sep 04, 2026 | 30.78 | 31.08 | 30.56 | 30.80 | 30.80 | +3.49% | 2,124,514 | 0.39 |
| Sep 03, 2026 | 30.62 | 30.62 | 29.52 | 29.76 | 29.76 | -1.59% | 3,499,684 | 0.64 |
| Sep 02, 2026 | 30.40 | 30.44 | 29.92 | 30.24 | 30.24 | -1.56% | 5,960,654 | 1.08 |
| Sep 01, 2026 | 31.70 | 31.70 | 30.50 | 30.72 | 30.72 | -4.60% | 5,313,295 | 0.97 |
| Aug 31, 2026 | 32.28 | 32.58 | 31.64 | 32.20 | 32.20 | -2.42% | 6,287,183 | 1.14 |
| Aug 28, 2026 | 33.32 | 33.76 | 32.78 | 33.00 | 33.00 | -0.90% | 3,510,483 | 0.63 |
| Aug 27, 2026 | 32.76 | 33.64 | 32.30 | 33.30 | 33.30 | +3.35% | 4,951,300 | 0.87 |
| Aug 26, 2026 | 32.48 | 33.16 | 32.06 | 32.22 | 32.22 | +1.70% | 5,625,775 | 0.93 |
| Aug 25, 2026 | 31.70 | 31.70 | 31.00 | 31.68 | 31.68 | -0.06% | 26,506,408 | 4.59 |
| Aug 24, 2026 | 32.78 | 32.78 | 31.46 | 31.70 | 31.70 | -4.86% | 6,771,377 | 1.15 |