GDS Holdings Ltd (9698.HK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	32.88	32.90	31.24	32.32	+4.12%	3,692,151
2026-08-06	32.04	32.16	31.00	31.04	-4.20%	3,058,427
2026-08-05	32.60	32.60	32.10	32.40	+0.43%	2,675,194
2026-08-04	32.50	32.66	31.64	32.26	+0.50%	4,782,615
2026-08-03	31.24	32.20	31.12	32.10	+3.22%	3,590,331
2026-07-31	31.16	31.98	30.44	31.10	+9.51%	9,118,200
2026-07-30	29.20	29.80	28.34	28.40	-3.86%	5,039,900
2026-07-29	30.56	30.56	28.34	29.54	-1.80%	5,962,537
2026-07-28	30.74	30.74	29.62	30.08	-3.47%	4,696,141
2026-07-27	32.06	32.06	30.60	31.16	-0.83%	5,988,212
2026-07-24	32.34	32.34	30.96	31.42	-3.62%	2,760,518
2026-07-23	32.50	32.82	31.84	32.60	+1.88%	1,657,801
2026-07-22	32.80	32.80	31.78	32.00	-0.99%	1,142,293
2026-07-21	31.60	32.44	31.52	32.32	+2.28%	2,209,880
2026-07-20	31.80	32.00	31.00	31.60	+3.07%	3,175,320
2026-07-17	32.64	32.90	30.16	30.66	-7.37%	4,709,484
2026-07-16	32.46	34.16	32.38	33.10	+4.09%	4,512,054
2026-07-15	32.38	32.38	31.32	31.80	-1.55%	2,396,498
2026-07-14	31.96	32.46	31.26	32.30	+1.44%	3,099,938
2026-07-13	32.70	33.14	31.74	31.84	+0.38%	4,454,376
2026-07-10	32.14	32.88	31.70	31.72	-1.31%	2,598,210
2026-07-09	32.32	33.44	31.76	32.14	+1.39%	8,873,467
2026-07-08	30.08	31.78	30.06	31.70	+5.60%	7,404,616
2026-07-07	30.24	31.10	29.94	30.02	+2.95%	6,999,329
2026-07-06	29.50	29.58	28.58	29.16	+0.62%	2,262,301
2026-07-03	29.20	29.58	28.80	28.98	-2.36%	4,152,396
2026-07-02	30.90	31.00	29.32	29.68	+5.10%	11,610,461
2026-06-30	28.60	28.60	27.80	28.24	-1.40%	6,351,919
2026-06-29	28.08	28.74	27.94	28.64	+2.80%	3,916,130
2026-06-26	30.00	30.08	27.32	27.86	-7.56%	9,857,059
2026-06-25	31.18	31.18	29.58	30.14	-3.64%	3,213,783
2026-06-24	31.04	31.50	30.78	31.28	+3.92%	3,872,462
2026-06-23	30.88	31.00	29.98	30.10	+1.28%	6,214,472
2026-06-22	30.54	30.54	29.30	29.72	-5.89%	12,011,526
2026-06-18	32.50	32.50	31.36	31.58	-2.83%	9,641,051
2026-06-17	32.24	32.94	32.04	32.50	+3.17%	3,953,725
2026-06-16	32.30	32.40	31.36	31.50	-0.82%	4,613,147
2026-06-15	32.46	32.60	31.00	31.76	-2.16%	7,677,754
2026-06-12	32.76	33.16	32.18	32.46	+0.68%	4,135,701
2026-06-11	32.80	32.94	31.42	32.24	-6.22%	6,997,497
2026-06-10	34.80	35.28	33.62	34.38	+1.84%	6,849,079
2026-06-09	33.88	34.30	33.40	33.76	+4.20%	5,598,815
2026-06-08	32.50	32.82	31.90	32.40	-6.25%	6,808,025
2026-06-05	35.10	35.70	34.54	34.56	+0.70%	9,950,905
2026-06-04	34.54	34.72	33.88	34.32	-2.28%	4,257,650
2026-06-03	36.06	36.06	34.72	35.12	-2.66%	7,543,275
2026-06-02	34.78	36.10	34.40	36.08	+4.46%	7,149,066
2026-06-01	34.60	35.60	34.40	34.54	+3.79%	13,493,170
2026-05-29	33.90	34.28	33.00	33.28	+4.59%	24,891,289
2026-05-28	32.60	32.74	30.82	31.82	-0.56%	11,327,020
2026-05-27	33.42	33.42	31.70	32.00	-5.38%	13,036,770
2026-05-26	34.66	34.76	33.60	33.82	+1.02%	8,160,529
2026-05-22	34.58	34.80	33.00	33.48	-2.45%	11,216,080
2026-05-21	36.36	36.36	32.72	34.32	-13.25%	26,001,279
2026-05-20	39.72	39.72	38.20	39.56	-3.89%	7,428,564
2026-05-19	41.30	41.56	40.64	41.16	-1.67%	4,087,849
2026-05-18	42.18	42.28	40.70	41.86	-0.76%	3,830,741
2026-05-15	44.20	44.20	41.86	42.18	-5.04%	4,147,599
2026-05-14	45.50	46.34	44.00	44.42	+1.18%	10,102,000
2026-05-13	41.90	44.66	41.00	43.90	+3.15%	5,303,997
2026-05-12	43.80	44.04	42.42	42.56	-1.75%	3,296,478
2026-05-11	43.04	43.80	41.68	43.32	-1.72%	4,909,370
2026-05-08	43.20	44.08	42.26	44.08	-0.27%	5,048,694
2026-05-07	45.20	45.62	44.08	44.20	+0.00%	4,191,258
2026-05-06	44.30	45.20	43.84	44.20	+5.24%	7,048,387
2026-05-05	42.04	42.68	41.58	42.00	+1.01%	3,111,933
2026-05-04	41.72	42.18	40.94	41.58	+2.26%	5,392,189
2026-04-30	41.00	41.38	39.66	40.66	-1.98%	4,638,289
2026-04-29	41.80	42.14	40.50	41.48	-0.91%	3,193,896
2026-04-28	43.96	43.96	41.60	41.86	-4.78%	2,231,539
2026-04-27	44.60	45.10	43.92	43.96	-0.32%	3,333,408
2026-04-24	42.24	44.62	41.12	44.10	+3.23%	6,536,921
2026-04-23	42.70	43.02	41.80	42.72	-0.37%	3,639,142
2026-04-22	43.06	43.12	42.68	42.88	-2.06%	3,579,193
2026-04-21	44.66	44.68	43.50	43.78	-1.97%	3,498,952
2026-04-20	43.90	44.72	43.04	44.66	+4.69%	4,905,031
2026-04-17	43.44	43.46	42.46	42.66	-1.80%	3,683,343
2026-04-16	42.08	43.84	42.08	43.44	+3.43%	4,190,245
2026-04-15	42.22	42.50	41.62	42.00	+1.35%	2,482,692
2026-04-14	41.00	42.28	41.00	41.44	+1.27%	3,664,905
2026-04-13	41.06	41.06	39.92	40.92	-0.58%	2,252,571
2026-04-10	40.70	41.52	40.66	41.16	+1.13%	3,840,981
2026-04-09	40.50	41.26	39.80	40.70	+0.49%	5,518,001
2026-04-08	40.68	41.20	39.64	40.50	+2.48%	10,388,180
2026-04-02	41.36	41.36	39.00	39.52	-3.66%	3,049,311
2026-04-01	40.26	41.20	40.00	41.02	+6.16%	5,621,200
2026-03-31	38.78	39.68	38.16	38.64	-4.45%	4,321,234
2026-03-30	39.76	40.96	38.86	40.44	-3.11%	3,476,531
2026-03-27	41.38	42.28	40.92	41.74	-2.48%	3,279,455
2026-03-26	43.68	44.24	42.44	42.80	-1.52%	3,235,725
2026-03-25	42.66	43.98	42.50	43.46	+4.02%	4,351,248
2026-03-24	40.60	41.96	39.64	41.78	+4.45%	4,277,259
2026-03-23	40.50	40.96	39.20	40.00	-6.54%	5,487,695
2026-03-20	43.96	44.14	42.40	42.80	-1.83%	6,248,805
2026-03-19	44.04	44.90	43.26	43.60	-5.18%	6,531,306
2026-03-18	43.42	46.94	42.02	45.98	+15.24%	18,923,900
2026-03-17	41.88	41.88	39.80	39.90	-4.73%	5,505,600
2026-03-16	41.58	42.20	40.04	41.88	+2.05%	3,580,322
2026-03-13	41.74	41.74	40.88	41.04	-1.96%	4,514,170
2026-03-12	42.48	43.12	41.40	41.86	+0.43%	6,104,044
2026-03-11	42.80	44.32	41.52	41.68	+3.53%	8,634,285
2026-03-10	41.10	41.10	39.44	40.26	+0.55%	5,179,181
2026-03-09	37.92	40.30	37.44	40.04	+5.93%	8,634,610
2026-03-06	37.16	38.30	36.70	37.80	+1.50%	5,947,443
2026-03-05	38.00	38.36	36.82	37.24	+2.08%	7,111,624
2026-03-04	37.14	37.30	35.50	36.48	-3.44%	6,836,641
2026-03-03	39.42	39.46	37.20	37.78	-4.64%	6,167,250
2026-03-02	41.40	41.40	39.36	39.62	-5.26%	5,619,447
2026-02-27	41.06	43.06	40.92	41.82	-0.90%	9,479,435
2026-02-26	44.62	44.62	42.02	42.20	-4.35%	4,552,477
2026-02-25	44.90	45.64	43.60	44.12	+1.38%	3,325,225
2026-02-24	42.40	43.60	41.60	43.52	-0.73%	4,335,425
2026-02-23	44.60	44.60	43.30	43.84	+0.64%	2,192,114
2026-02-20	44.74	44.74	43.20	43.56	-4.85%	4,035,760
2026-02-16	46.40	46.40	44.64	45.78	+0.44%	1,376,500
2026-02-13	45.94	45.94	45.20	45.58	-0.78%	3,991,907
2026-02-12	45.92	46.20	45.50	45.94	+2.73%	5,342,450
2026-02-11	45.48	45.48	44.40	44.72	-1.11%	2,994,365
2026-02-10	45.26	45.82	44.84	45.22	+2.03%	3,470,200
2026-02-09	44.46	44.78	43.70	44.32	+4.73%	5,691,965
2026-02-06	41.24	42.72	40.64	42.32	+2.82%	4,717,587
2026-02-05	40.36	41.16	38.50	41.16	-3.38%	8,690,950
2026-02-04	42.98	43.12	42.08	42.60	-2.96%	3,334,730
2026-02-03	43.96	44.14	42.50	43.90	+4.62%	6,199,941
2026-02-02	43.78	43.78	41.50	41.96	-7.21%	5,664,172
2026-01-30	45.62	46.50	44.64	45.22	-0.88%	3,005,383
2026-01-29	46.20	46.84	45.50	45.62	-0.83%	7,168,111
2026-01-28	45.80	46.00	44.84	46.00	+3.51%	9,708,702
2026-01-27	44.78	44.92	43.86	44.44	+7.03%	10,599,850
2026-01-26	41.60	42.22	41.32	41.52	+0.53%	4,822,330
2026-01-23	40.68	41.86	39.84	41.30	+2.89%	5,319,680
2026-01-22	40.16	40.44	39.74	40.14	+2.92%	3,465,127
2026-01-21	37.80	39.18	37.32	39.00	-1.42%	6,974,708
2026-01-20	40.00	40.00	38.94	39.56	-0.30%	3,805,796
2026-01-19	40.00	40.34	39.18	39.68	-5.21%	5,390,054
2026-01-16	42.80	42.80	41.24	41.86	-2.20%	3,861,660
2026-01-15	42.96	43.78	41.96	42.80	+2.39%	9,945,467
2026-01-14	41.00	42.28	40.52	41.80	+1.26%	6,701,835
2026-01-13	42.50	42.62	40.50	41.28	+1.72%	9,469,476
2026-01-12	39.90	40.60	39.50	40.58	+3.63%	8,017,059
2026-01-09	39.42	40.20	38.92	39.16	+2.84%	9,194,042
2026-01-08	37.44	38.10	37.00	38.08	+1.38%	6,300,732
2026-01-07	36.50	37.70	36.30	37.56	+3.99%	6,401,630
2026-01-06	36.76	37.10	35.56	36.12	-0.66%	4,560,633
2026-01-05	37.04	37.10	36.02	36.36	+2.08%	5,909,997
2026-01-02	33.80	35.98	33.80	35.62	+5.70%	5,216,768
2025-12-31	33.86	33.88	33.52	33.70	+0.54%	1,145,600
2025-12-30	33.50	33.94	33.30	33.52	+0.30%	1,802,869
2025-12-29	34.30	34.62	33.30	33.42	-1.71%	2,107,800
2025-12-24	33.96	34.30	33.80	34.00	-1.56%	836,317
2025-12-23	34.70	35.10	34.42	34.54	-0.46%	2,365,635
2025-12-22	34.78	35.12	34.52	34.70	+3.03%	2,515,745
2025-12-19	33.72	33.96	33.36	33.68	+1.26%	4,339,211
2025-12-18	33.04	33.40	32.76	33.26	-2.06%	2,232,958
2025-12-17	34.00	34.12	33.50	33.96	-0.12%	2,250,700
2025-12-16	34.84	34.84	33.34	34.00	-2.41%	2,827,369
2025-12-15	35.00	35.50	34.72	34.84	-0.46%	2,438,441
2025-12-12	35.08	35.34	34.86	35.00	+1.98%	3,668,775
2025-12-11	35.12	35.34	34.04	34.32	-1.38%	3,043,504
2025-12-10	34.60	34.90	34.22	34.80	-0.57%	3,444,280
2025-12-09	35.64	36.40	34.80	35.00	+2.40%	11,101,948
2025-12-08	34.00	34.44	33.98	34.18	+1.73%	3,350,424
2025-12-05	33.36	33.68	32.94	33.60	+0.72%	2,515,232
2025-12-04	32.90	33.58	32.62	33.36	+2.65%	2,728,928
2025-12-03	32.80	33.24	32.38	32.50	-2.75%	2,650,681
2025-12-02	33.50	33.72	33.04	33.42	+2.26%	4,276,091
2025-12-01	33.20	33.20	32.40	32.68	-1.80%	3,269,046
2025-11-28	33.22	33.48	32.70	33.28	+0.67%	2,990,384
2025-11-27	33.08	33.98	33.00	33.06	-0.06%	3,302,846
2025-11-26	32.80	33.50	32.74	33.08	+3.44%	9,515,930
2025-11-25	32.00	32.32	31.74	31.98	+6.03%	11,285,333
2025-11-24	29.96	30.22	29.30	30.16	+4.58%	15,330,662
2025-11-21	29.34	29.96	28.70	28.84	-4.19%	6,350,101
2025-11-20	29.00	30.12	29.00	30.10	+6.21%	11,961,199
2025-11-19	28.60	28.66	27.90	28.34	-0.91%	4,572,694
2025-11-18	29.40	29.40	28.18	28.60	-2.99%	7,159,942
2025-11-17	29.58	29.74	29.00	29.48	-0.81%	7,640,560
2025-11-14	30.02	30.16	29.34	29.72	-5.83%	12,383,790
2025-11-13	31.60	32.12	30.54	31.56	-1.13%	7,192,310
2025-11-12	32.60	32.92	31.82	31.92	-2.09%	3,877,344
2025-11-11	32.88	33.02	32.22	32.60	+0.31%	1,510,225
2025-11-10	32.66	32.70	32.24	32.50	+0.18%	2,919,618
2025-11-07	33.36	33.36	32.34	32.44	-3.51%	3,174,411
2025-11-06	33.40	33.80	33.00	33.62	+1.88%	3,067,234
2025-11-05	32.00	33.12	31.50	33.00	-0.42%	6,450,755
2025-11-04	34.50	34.50	32.80	33.14	-3.66%	4,630,493
2025-11-03	34.82	34.90	34.16	34.40	+0.70%	2,694,230
2025-10-31	34.80	34.86	34.08	34.16	-5.64%	5,979,766
2025-10-30	36.48	37.38	35.88	36.20	+3.78%	14,334,901
2025-10-28	35.10	35.72	34.60	34.88	+1.22%	9,713,016
2025-10-27	34.40	34.80	33.96	34.46	+3.30%	8,111,865
2025-10-24	33.38	33.42	33.04	33.36	+2.08%	3,621,269
2025-10-23	32.70	32.80	31.82	32.68	-1.45%	4,983,243
2025-10-22	33.50	33.50	32.66	33.16	-1.01%	3,891,309
2025-10-21	33.60	34.30	33.30	33.50	+2.89%	8,347,338
2025-10-20	32.22	32.60	31.56	32.56	+3.63%	6,442,123
2025-10-17	32.80	32.80	31.18	31.42	-5.25%	9,980,408
2025-10-16	33.22	33.58	32.60	33.16	-0.96%	3,042,088
2025-10-15	32.80	33.68	32.34	33.48	+2.70%	5,938,307
2025-10-14	35.00	35.36	32.36	32.60	-5.29%	12,210,980
2025-10-13	34.00	34.98	33.30	34.42	-4.71%	21,535,597
2025-10-10	37.34	37.62	35.90	36.12	-2.54%	6,703,134
2025-10-09	36.80	37.60	36.52	37.06	+1.26%	7,296,618
2025-10-08	36.86	36.96	35.66	36.60	-5.57%	17,362,343
2025-10-06	38.78	39.20	38.52	38.76	-2.42%	6,600,947
2025-10-03	40.50	40.50	38.92	39.72	-3.73%	8,580,072
2025-10-02	39.74	42.22	39.12	41.26	+2.94%	15,831,866
2025-09-30	39.26	40.16	38.70	40.08	-0.89%	13,707,178
2025-09-29	39.40	40.66	39.02	40.44	+2.54%	6,755,174
2025-09-26	41.76	42.28	39.06	39.44	-3.71%	10,646,317
2025-09-25	40.60	41.98	40.56	40.96	+1.94%	14,791,520
2025-09-24	36.58	40.72	35.70	40.18	+6.58%	26,907,989
2025-09-23	39.20	39.40	36.80	37.70	-2.38%	8,940,365
2025-09-22	38.40	39.50	38.02	38.62	+1.63%	7,935,699
2025-09-19	38.50	38.86	37.32	38.00	+0.16%	11,077,313
2025-09-18	39.00	39.74	36.70	37.94	+1.99%	11,495,684
2025-09-17	36.00	37.40	35.70	37.20	+5.38%	9,917,257
2025-09-16	36.32	36.32	34.82	35.30	-2.81%	7,236,315
2025-09-15	37.08	37.34	35.88	36.32	-6.44%	15,206,138
2025-09-12	36.90	39.78	36.80	38.82	+15.67%	29,177,376
2025-09-11	33.68	34.52	32.60	33.56	-1.99%	12,290,217
2025-09-10	33.18	34.54	33.18	34.24	+6.07%	20,338,614
2025-09-09	32.68	32.86	31.96	32.28	-1.22%	4,216,480
2025-09-08	32.42	32.78	31.78	32.68	+0.80%	3,135,755
2025-09-05	31.92	32.50	31.46	32.42	+1.57%	4,837,636
2025-09-04	33.36	33.66	31.50	31.92	-2.39%	7,716,303
2025-09-03	33.00	33.00	31.84	32.70	-0.97%	7,143,006
2025-09-02	33.30	33.48	32.42	33.02	+0.06%	5,289,931
2025-09-01	34.32	34.52	32.90	33.00	-2.25%	7,385,239
2025-08-29	34.18	34.54	33.36	33.76	+3.30%	11,721,558
2025-08-28	33.14	33.14	31.86	32.68	-1.39%	6,801,735
2025-08-27	33.50	34.08	32.98	33.14	+0.36%	20,638,168
2025-08-26	32.96	33.48	32.54	33.02	+0.24%	73,713,216
2025-08-25	32.64	33.76	32.44	32.94	+5.58%	14,724,732
2025-08-22	31.68	31.68	30.08	31.20	-2.32%	14,131,610
2025-08-21	33.32	33.60	31.38	31.94	+2.04%	15,785,335
2025-08-20	31.80	31.80	30.50	31.30	-2.61%	9,730,472
2025-08-19	31.80	32.42	31.40	32.14	+1.77%	11,373,184
2025-08-18	31.18	32.28	30.44	31.58	-0.19%	14,597,314
2025-08-15	31.48	32.90	31.22	31.64	-3.24%	12,293,971
2025-08-14	34.18	34.18	32.20	32.70	-7.16%	17,284,529
2025-08-13	35.86	36.28	35.02	35.22	-1.12%	8,238,293
2025-08-12	36.82	36.92	34.76	35.62	-4.71%	10,235,085
2025-08-11	36.38	37.66	36.10	37.38	+4.94%	8,784,631
2025-08-08	36.34	36.70	35.42	35.62	-0.72%	4,750,895
2025-08-07	35.26	35.98	35.14	35.88	+2.57%	5,009,718
2025-08-06	35.10	35.52	34.36	34.98	-0.34%	2,471,904
2025-08-05	34.80	35.16	34.38	35.10	+2.33%	3,569,676
2025-08-04	33.68	34.30	32.90	34.30	-1.29%	5,561,990
2025-08-01	35.50	36.00	34.10	34.75	-2.11%	6,159,113

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+16.92%). Worst month: May (-19.50%). Based on 5 years of daily data (2022–2026).

Jan-2.69%
Feb+16.92%
Mar-11.55%
Apr+1.96%
May-19.50%
Jun+8.81%
Jul+15.62%
Aug+13.02%
Sep+16.27%
Oct-18.52%
Nov+7.58%
Dec+13.88%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is GDS Holdings Ltd's (9698.HK) latest close?

32.32 on 2026-08-07, from the Closelook data lake's daily price record.

What is 9698.HK's 52-week high and low?

46.94 high and 27.32 low over the trailing 52 weeks, as of 2026-08-07.

What is GDS Holdings Ltd's strongest and weakest month historically?

Historically, 9698.HK's strongest calendar month has been Feb (average +16.92%) and its weakest May (average -19.50%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 944 daily bars in the Closelook data lake.