7,505.04

-44.90

-0.59%

52,207.99

-181.76

-0.35%

24,967.79

-285.35

-1.13%

2,816.50

-24.31

-0.86%

4.9870

+0.1230

+2.53%

19.89

-0.03

-0.15%

4,039.30

-75.20

-1.83%

73,316.76

-1,443.09

-1.93%

Crude Oil Dec 26

86.20

-0.65

-0.75%

US Private Equity

10,850.15

0.00

0.00%

HKSE - Delayed Quote HKD

GDS Holdings Limited (9698.HK)

21.720 -0.360 (-1.63%)

At close: 4:08:34 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	21.800	22.600	21.800	22.080	22.080	6,963,135
Nov 6, 2026	21.240	21.980	20.900	21.220	21.220	9,469,893
Nov 5, 2026	22.680	24.160	22.680	23.740	23.740	11,009,447
Nov 4, 2026	21.300	22.500	21.040	22.460	22.460	6,048,121
Nov 3, 2026	21.480	21.680	20.800	21.000	21.000	5,732,623
Nov 2, 2026	21.960	22.260	21.460	22.040	22.040	4,691,854
Oct 30, 2026	22.560	22.760	21.960	21.980	21.980	4,467,100
Oct 29, 2026	23.180	23.500	22.440	22.540	22.540	2,389,316
Oct 28, 2026	22.580	22.980	22.480	22.900	22.900	4,933,238
Oct 27, 2026	22.500	22.760	22.340	22.480	22.480	3,146,790
Oct 26, 2026	22.160	22.160	21.340	21.800	21.800	3,270,748
Oct 23, 2026	21.460	22.040	20.880	21.940	21.940	7,299,063
Oct 22, 2026	22.980	22.980	21.700	21.840	21.840	5,196,134
Oct 21, 2026	23.200	23.640	22.700	22.860	22.860	4,808,438
Oct 20, 2026	22.000	23.180	21.280	23.000	23.000	9,890,906
Oct 16, 2026	24.820	25.040	24.660	24.800	24.800	4,522,865
Oct 15, 2026	25.440	25.740	24.020	24.520	24.520	14,383,028
Oct 14, 2026	29.120	29.720	29.000	29.100	29.100	2,705,468
Oct 13, 2026	29.880	30.040	29.220	29.840	29.840	1,841,748
Oct 12, 2026	30.340	30.860	29.700	29.880	29.880	2,280,544
Oct 9, 2026	29.960	30.280	29.780	30.240	30.240	3,957,251
Oct 8, 2026	30.960	31.640	29.600	29.760	29.760	4,219,677
Oct 7, 2026	30.280	30.760	29.240	29.580	29.580	4,389,000
Oct 6, 2026	28.800	30.400	28.800	30.280	30.280	5,801,367
Oct 5, 2026	27.380	28.320	27.040	28.200	28.200	9,896,734
Oct 2, 2026	29.100	29.380	28.120	28.740	28.740	10,364,032
Sep 30, 2026	30.900	31.580	30.660	31.540	31.540	3,192,059
Sep 29, 2026	31.680	31.680	30.760	31.040	31.040	2,554,550
Sep 28, 2026	32.440	32.440	31.320	31.760	31.760	2,471,300
Sep 25, 2026	32.540	32.560	31.940	32.560	32.560	1,274,000
Sep 24, 2026	32.660	32.660	32.020	32.400	32.400	1,034,396
Sep 23, 2026	33.400	33.400	32.440	32.660	32.660	1,126,377
Sep 22, 2026	33.240	33.680	33.000	33.180	33.180	3,530,936
Sep 21, 2026	32.020	32.900	32.000	32.740	32.740	4,482,713
Sep 18, 2026	30.660	31.140	30.660	31.140	31.140	11,103,136
Sep 17, 2026	30.300	30.360	29.700	30.240	30.240	1,732,377
Sep 16, 2026	29.840	30.280	29.160	29.800	29.800	2,612,182
Sep 15, 2026	30.200	30.320	29.860	29.860	29.860	2,455,133
Sep 14, 2026	30.800	30.800	30.100	30.400	30.400	1,939,578
Sep 11, 2026	30.680	30.720	29.820	30.500	30.500	2,309,631
Sep 10, 2026	31.500	31.640	31.180	31.520	31.520	2,477,396
Sep 9, 2026	31.280	32.060	31.080	31.180	31.180	3,780,267
Sep 8, 2026	31.280	31.280	30.300	30.440	30.440	1,557,094
Sep 7, 2026	31.300	31.300	30.620	30.800	30.800	1,140,832
Sep 4, 2026	30.780	31.080	30.560	30.800	30.800	2,124,514
Sep 3, 2026	30.620	30.620	29.520	29.760	29.760	3,499,684
Sep 2, 2026	30.400	30.440	29.920	30.240	30.240	5,960,654
Sep 1, 2026	31.700	31.700	30.500	30.720	30.720	5,313,295
Aug 31, 2026	32.280	32.580	31.640	32.200	32.200	6,287,183
Aug 28, 2026	33.320	33.760	32.780	33.000	33.000	3,510,483
Aug 27, 2026	32.760	33.640	32.300	33.300	33.300	4,951,300
Aug 26, 2026	32.480	33.160	32.060	32.220	32.220	5,625,775
Aug 25, 2026	31.700	31.700	31.000	31.680	31.680	26,506,408
Aug 24, 2026	32.780	32.780	31.460	31.700	31.700	6,771,377
Aug 21, 2026	32.780	33.320	32.240	33.320	33.320	4,503,354
Aug 20, 2026	33.040	33.400	32.640	33.240	33.240	4,710,514
Aug 19, 2026	32.740	32.940	31.960	32.720	32.720	6,248,907
Aug 18, 2026	34.440	35.660	34.260	34.860	34.860	5,167,796
Aug 17, 2026	34.240	34.880	33.260	33.900	33.900	6,333,328
Aug 14, 2026	33.920	35.160	33.620	34.240	34.240	10,447,260
Aug 13, 2026	32.040	32.080	31.000	31.040	31.040	3,020,241
Aug 12, 2026	31.600	32.460	31.600	32.040	32.040	4,925,102
Aug 11, 2026	30.900	31.180	29.960	30.460	30.460	3,810,130
Aug 10, 2026	31.400	31.400	30.260	30.480	30.480	5,135,527
Aug 7, 2026	32.880	32.900	31.240	32.320	32.320	3,692,151
Aug 6, 2026	32.040	32.160	31.000	31.040	31.040	3,058,427
Aug 5, 2026	32.600	32.600	32.100	32.400	32.400	2,675,194
Aug 4, 2026	32.500	32.660	31.640	32.260	32.260	4,782,615
Aug 3, 2026	31.240	32.200	31.120	32.100	32.100	3,590,331
Jul 31, 2026	31.160	31.980	30.440	31.100	31.100	9,118,200
Jul 30, 2026	29.200	29.800	28.340	28.400	28.400	5,039,900
Jul 29, 2026	30.560	30.560	28.340	29.540	29.540	5,962,537
Jul 28, 2026	30.740	30.740	29.620	30.080	30.080	4,696,141
Jul 27, 2026	32.060	32.060	30.600	31.160	31.160	5,988,212
Jul 24, 2026	32.340	32.340	30.960	31.420	31.420	2,760,518
Jul 23, 2026	32.500	32.820	31.840	32.600	32.600	1,657,801
Jul 22, 2026	32.800	32.800	31.780	32.000	32.000	1,142,293
Jul 21, 2026	31.600	32.440	31.520	32.320	32.320	2,209,880
Jul 20, 2026	31.800	32.000	31.000	31.600	31.600	3,175,320
Jul 17, 2026	32.640	32.900	30.160	30.660	30.660	4,709,484
Jul 16, 2026	32.460	34.160	32.380	33.100	33.100	4,512,054
Jul 15, 2026	32.380	32.380	31.320	31.800	31.800	2,396,498
Jul 14, 2026	31.960	32.460	31.260	32.300	32.300	3,099,938
Jul 13, 2026	32.700	33.140	31.740	31.840	31.840	4,454,376
Jul 10, 2026	32.140	32.880	31.700	31.720	31.720	2,598,210
Jul 9, 2026	32.320	33.440	31.760	32.140	32.140	8,873,467
Jul 8, 2026	30.080	31.780	30.060	31.700	31.700	7,404,616
Jul 7, 2026	30.240	31.100	29.940	30.020	30.020	6,999,329
Jul 6, 2026	29.500	29.580	28.580	29.160	29.160	2,262,301
Jul 3, 2026	29.200	29.580	28.800	28.980	28.980	4,152,396
Jul 2, 2026	30.900	31.000	29.320	29.680	29.680	11,610,461
Jun 30, 2026	28.600	28.600	27.800	28.240	28.240	6,351,919
Jun 29, 2026	28.080	28.740	27.940	28.640	28.640	3,916,130
Jun 26, 2026	30.000	30.080	27.320	27.860	27.860	9,857,059
Jun 25, 2026	31.180	31.180	29.580	30.140	30.140	3,213,783
Jun 24, 2026	31.040	31.500	30.780	31.280	31.280	3,872,462
Jun 23, 2026	30.880	31.000	29.980	30.100	30.100	6,214,472
Jun 22, 2026	30.540	30.540	29.300	29.720	29.720	12,011,526
Jun 18, 2026	32.500	32.500	31.360	31.580	31.580	9,641,051
Jun 17, 2026	32.240	32.940	32.040	32.500	32.500	3,953,725
Jun 16, 2026	32.300	32.400	31.360	31.500	31.500	4,613,147
Jun 15, 2026	32.460	32.600	31.000	31.760	31.760	7,677,754
Jun 12, 2026	32.760	33.160	32.180	32.460	32.460	4,135,701
Jun 11, 2026	32.800	32.940	31.420	32.240	32.240	6,997,497
Jun 10, 2026	34.800	35.280	33.620	34.380	34.380	6,849,079
Jun 9, 2026	33.880	34.300	33.400	33.760	33.760	5,598,815
Jun 8, 2026	32.500	32.820	31.900	32.400	32.400	6,808,025
Jun 5, 2026	35.100	35.700	34.540	34.560	34.560	9,950,905
Jun 4, 2026	34.540	34.720	33.880	34.320	34.320	4,257,650
Jun 3, 2026	36.060	36.060	34.720	35.120	35.120	7,543,275
Jun 2, 2026	34.780	36.100	34.400	36.080	36.080	7,149,066
Jun 1, 2026	34.600	35.600	34.400	34.540	34.540	13,493,172
May 29, 2026	33.900	34.280	33.000	33.280	33.280	24,891,294
May 28, 2026	32.600	32.740	30.820	31.820	31.820	11,327,022
May 27, 2026	33.420	33.420	31.700	32.000	32.000	13,036,772
May 26, 2026	34.660	34.760	33.600	33.820	33.820	8,160,529
May 22, 2026	34.580	34.800	33.000	33.480	33.480	11,216,084
May 21, 2026	36.360	36.360	32.720	34.320	34.320	26,001,280
May 20, 2026	39.720	39.720	38.200	39.560	39.560	7,428,564
May 19, 2026	41.300	41.560	40.640	41.160	41.160	4,087,849
May 18, 2026	42.180	42.280	40.700	41.860	41.860	3,830,741
May 15, 2026	44.200	44.200	41.860	42.180	42.180	4,147,599
May 14, 2026	45.500	46.340	44.000	44.420	44.420	10,102,007
May 13, 2026	41.900	44.660	41.000	43.900	43.900	5,303,997
May 12, 2026	43.800	44.040	42.420	42.560	42.560	3,296,478
May 11, 2026	43.040	43.800	41.680	43.320	43.320	4,909,370
May 8, 2026	43.200	44.080	42.260	44.080	44.080	5,048,694
May 7, 2026	45.200	45.620	44.080	44.200	44.200	4,191,258
May 6, 2026	44.300	45.200	43.840	44.200	44.200	7,048,387
May 5, 2026	42.040	42.680	41.580	42.000	42.000	3,111,933
May 4, 2026	41.720	42.180	40.940	41.580	41.580	5,392,189
Apr 30, 2026	41.000	41.380	39.660	40.660	40.660	4,638,289
Apr 29, 2026	41.800	42.140	40.500	41.480	41.480	3,193,896
Apr 28, 2026	43.960	43.960	41.600	41.860	41.860	2,231,539
Apr 27, 2026	44.600	45.100	43.920	43.960	43.960	3,333,408
Apr 24, 2026	42.240	44.620	41.120	44.100	44.100	6,536,921
Apr 23, 2026	42.700	43.020	41.800	42.720	42.720	3,639,142
Apr 22, 2026	43.060	43.120	42.680	42.880	42.880	3,579,193
Apr 21, 2026	44.660	44.680	43.500	43.780	43.780	3,498,952
Apr 20, 2026	43.900	44.720	43.040	44.660	44.660	4,905,031
Apr 17, 2026	43.440	43.460	42.460	42.660	42.660	3,683,343
Apr 16, 2026	42.080	43.840	42.080	43.440	43.440	4,190,245
Apr 15, 2026	42.220	42.500	41.620	42.000	42.000	2,482,692
Apr 14, 2026	41.000	42.280	41.000	41.440	41.440	3,664,905
Apr 13, 2026	41.060	41.060	39.920	40.920	40.920	2,252,571
Apr 10, 2026	40.700	41.520	40.660	41.160	41.160	3,840,981
Apr 9, 2026	40.500	41.260	39.800	40.700	40.700	5,518,001
Apr 8, 2026	40.680	41.200	39.640	40.500	40.500	10,388,184
Apr 2, 2026	41.360	41.360	39.000	39.520	39.520	3,049,311
Apr 1, 2026	40.260	41.200	40.000	41.020	41.020	5,621,200
Mar 31, 2026	38.780	39.680	38.160	38.640	38.640	4,321,234
Mar 30, 2026	39.760	40.960	38.860	40.440	40.440	3,476,531
Mar 27, 2026	41.380	42.280	40.920	41.740	41.740	3,279,455
Mar 26, 2026	43.680	44.240	42.440	42.800	42.800	3,235,725
Mar 25, 2026	42.660	43.980	42.500	43.460	43.460	4,351,248
Mar 24, 2026	40.600	41.960	39.640	41.780	41.780	4,277,259
Mar 23, 2026	40.500	40.960	39.200	40.000	40.000	5,487,695
Mar 20, 2026	43.960	44.140	42.400	42.800	42.800	6,248,805
Mar 19, 2026	44.040	44.900	43.260	43.600	43.600	6,531,306
Mar 18, 2026	43.420	46.940	42.020	45.980	45.980	18,923,904
Mar 17, 2026	41.880	41.880	39.800	39.900	39.900	5,505,600
Mar 16, 2026	41.580	42.200	40.040	41.880	41.880	3,580,322
Mar 13, 2026	41.740	41.740	40.880	41.040	41.040	4,514,170
Mar 12, 2026	42.480	43.120	41.400	41.860	41.860	6,104,044
Mar 11, 2026	42.800	44.320	41.520	41.680	41.680	8,634,285
Mar 10, 2026	41.100	41.100	39.440	40.260	40.260	5,179,181
Mar 9, 2026	37.920	40.300	37.440	40.040	40.040	8,634,610
Mar 6, 2026	37.160	38.300	36.700	37.800	37.800	5,947,443
Mar 5, 2026	38.000	38.360	36.820	37.240	37.240	7,111,624
Mar 4, 2026	37.140	37.300	35.500	36.480	36.480	6,836,641
Mar 3, 2026	39.420	39.460	37.200	37.780	37.780	6,167,250
Mar 2, 2026	41.400	41.400	39.360	39.620	39.620	5,619,447
Feb 27, 2026	41.060	43.060	40.920	41.820	41.820	9,479,435
Feb 26, 2026	44.620	44.620	42.020	42.200	42.200	4,552,477
Feb 25, 2026	44.900	45.640	43.600	44.120	44.120	3,325,225
Feb 24, 2026	42.400	43.600	41.600	43.520	43.520	4,335,425
Feb 23, 2026	44.600	44.600	43.300	43.840	43.840	2,192,114
Feb 20, 2026	44.740	44.740	43.200	43.560	43.560	4,035,760
Feb 16, 2026	45.780	45.780	45.780	45.780	45.780	-
Feb 13, 2026	45.940	45.940	45.200	45.580	45.580	3,991,907
Feb 12, 2026	45.920	46.200	45.500	45.940	45.940	5,342,450
Feb 11, 2026	45.480	45.480	44.400	44.720	44.720	2,994,365
Feb 10, 2026	45.260	45.820	44.840	45.220	45.220	3,470,200
Feb 9, 2026	44.460	44.780	43.700	44.320	44.320	5,691,965
Feb 6, 2026	41.240	42.720	40.640	42.320	42.320	4,717,587
Feb 5, 2026	40.360	41.160	38.500	41.160	41.160	8,690,950
Feb 4, 2026	42.980	43.120	42.080	42.600	42.600	3,334,730
Feb 3, 2026	43.960	44.140	42.500	43.900	43.900	6,199,941
Feb 2, 2026	43.780	43.780	41.500	41.960	41.960	5,664,172
Jan 30, 2026	45.620	46.500	44.640	45.220	45.220	3,005,383
Jan 29, 2026	46.200	46.840	45.500	45.620	45.620	7,168,111
Jan 28, 2026	45.800	46.000	44.840	46.000	46.000	9,708,702
Jan 27, 2026	44.780	44.920	43.860	44.440	44.440	10,599,857
Jan 26, 2026	41.600	42.220	41.320	41.520	41.520	4,822,330
Jan 23, 2026	40.680	41.860	39.840	41.300	41.300	5,319,680
Jan 22, 2026	40.160	40.440	39.740	40.140	40.140	3,465,127
Jan 21, 2026	37.800	39.180	37.320	39.000	39.000	6,974,708
Jan 20, 2026	40.000	40.000	38.940	39.560	39.560	3,805,796
Jan 19, 2026	40.000	40.340	39.180	39.680	39.680	5,390,054
Jan 16, 2026	42.800	42.800	41.240	41.860	41.860	3,861,660
Jan 15, 2026	42.960	43.780	41.960	42.800	42.800	9,945,467
Jan 14, 2026	41.000	42.280	40.520	41.800	41.800	6,701,835
Jan 13, 2026	42.500	42.620	40.500	41.280	41.280	9,469,476
Jan 12, 2026	39.900	40.600	39.500	40.580	40.580	8,017,059
Jan 9, 2026	39.420	40.200	38.920	39.160	39.160	9,194,042
Jan 8, 2026	37.440	38.100	37.000	38.080	38.080	6,300,732
Jan 7, 2026	36.500	37.700	36.300	37.560	37.560	6,401,630
Jan 6, 2026	36.760	37.100	35.560	36.120	36.120	4,560,633
Jan 5, 2026	37.040	37.100	36.020	36.360	36.360	5,909,997
Jan 2, 2026	33.800	35.980	33.800	35.620	35.620	5,216,768
Dec 31, 2025	33.700	33.700	33.700	33.700	33.700	-
Dec 30, 2025	33.500	33.940	33.300	33.520	33.520	1,802,869
Dec 29, 2025	34.300	34.620	33.300	33.420	33.420	2,107,800
Dec 24, 2025	34.100	34.100	34.100	34.100	34.100	-
Dec 23, 2025	34.700	35.100	34.420	34.540	34.540	2,365,635
Dec 22, 2025	34.780	35.120	34.520	34.700	34.700	2,515,745
Dec 19, 2025	33.720	33.960	33.360	33.680	33.680	4,339,211
Dec 18, 2025	33.040	33.400	32.760	33.260	33.260	2,232,958
Dec 17, 2025	34.000	34.120	33.500	33.960	33.960	2,250,700
Dec 16, 2025	34.840	34.840	33.340	34.000	34.000	2,827,369
Dec 15, 2025	35.000	35.500	34.720	34.840	34.840	2,438,441
Dec 12, 2025	35.080	35.340	34.860	35.000	35.000	3,668,775
Dec 11, 2025	35.120	35.340	34.040	34.320	34.320	3,043,504
Dec 10, 2025	34.600	34.900	34.220	34.800	34.800	3,444,280
Dec 9, 2025	35.640	36.400	34.800	35.000	35.000	11,101,948
Dec 8, 2025	34.000	34.440	33.980	34.180	34.180	3,350,424
Dec 5, 2025	33.360	33.680	32.940	33.600	33.600	2,515,232
Dec 4, 2025	32.900	33.580	32.620	33.360	33.360	2,728,928
Dec 3, 2025	32.800	33.240	32.380	32.500	32.500	2,650,681
Dec 2, 2025	33.500	33.720	33.040	33.420	33.420	4,276,091
Dec 1, 2025	33.200	33.200	32.400	32.680	32.680	3,269,046
Nov 28, 2025	33.220	33.480	32.700	33.280	33.280	2,990,384
Nov 27, 2025	33.080	33.980	33.000	33.060	33.060	3,302,846
Nov 26, 2025	32.800	33.500	32.740	33.080	33.080	9,515,930
Nov 25, 2025	32.000	32.320	31.740	31.980	31.980	11,285,333
Nov 24, 2025	29.960	30.220	29.300	30.160	30.160	15,330,662
Nov 21, 2025	29.340	29.960	28.700	28.840	28.840	6,350,101
Nov 20, 2025	29.000	30.120	29.000	30.100	30.100	11,961,199
Nov 19, 2025	28.600	28.660	27.900	28.340	28.340	4,572,694
Nov 18, 2025	29.400	29.400	28.180	28.600	28.600	7,159,942
Nov 17, 2025	29.580	29.740	29.000	29.480	29.480	7,640,560
Nov 14, 2025	30.020	30.160	29.340	29.720	29.720	12,383,790
Nov 13, 2025	31.600	32.120	30.540	31.560	31.560	7,192,310
Nov 12, 2025	32.600	32.920	31.820	31.920	31.920	3,877,344
Nov 11, 2025	32.880	33.020	32.220	32.600	32.600	1,510,225
Nov 10, 2025	32.660	32.700	32.240	32.500	32.500	2,919,618

Mobilize your Website

View Site in Mobile | Classic

Share by: