HKSE - Delayed Quote HKD

GDS Holdings Limited (9698.HK)

27.200
+1.700
+(6.67%)
At close: 4:08:10 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 12, 202525.55027.50025.55027.20027.2008,745,100
May 9, 202525.70025.85024.80025.50025.5004,672,515
May 8, 202525.45026.35025.30025.70025.7006,910,263
May 7, 202527.65028.35025.95026.20026.2007,027,750
May 6, 202527.55027.75026.40026.65026.6508,696,745
May 2, 202525.20027.60025.00027.15027.15015,120,188
Apr 30, 202523.20025.40022.85025.30025.30013,037,348
Apr 29, 202522.90023.30022.35023.15023.1504,466,800
Apr 28, 202522.85022.95022.35022.45022.4504,009,919
Apr 25, 202522.20023.10022.20022.35022.3505,146,073
Apr 24, 202523.20023.20021.65022.00022.0006,405,206
Apr 23, 202522.80023.60022.50023.15023.15014,419,124
Apr 22, 202520.50021.90020.50021.55021.55011,744,102
Apr 17, 202519.00021.05018.90020.00020.00014,764,821
Apr 16, 202518.44019.28017.80018.02018.02019,065,212
Apr 15, 202520.10020.55019.84020.40020.4006,948,100
Apr 14, 202520.85021.10019.52019.86019.86011,998,094
Apr 11, 202520.00021.20019.74020.85020.85011,672,220
Apr 10, 202520.50021.75020.35020.65020.65019,417,800
Apr 9, 202517.52018.98017.00018.64018.64013,889,990
Apr 8, 202520.00020.90018.82019.54019.54015,454,575
Apr 7, 202521.75021.75018.64018.84018.84026,104,354
Apr 3, 202524.30025.50024.30025.35025.3507,082,215
Apr 2, 202524.50026.35024.20025.85025.8507,282,344
Apr 1, 202524.70025.80024.50024.55024.5505,918,980
Mar 31, 202524.50024.60023.40024.40024.4007,323,738
Mar 28, 202525.50025.75024.45024.90024.9008,073,086
Mar 27, 202526.45027.00025.85025.95025.9504,665,213
Mar 26, 202526.60026.80026.00026.75026.7508,003,138
Mar 25, 202527.20028.50025.95026.60026.60011,929,629
Mar 24, 202526.95028.10026.65027.95027.9508,358,064
Mar 21, 202528.20028.40027.30028.30028.30013,325,416
Mar 20, 202530.10030.55028.90029.10029.10023,971,570
Mar 19, 202534.50034.50033.40033.95033.9505,619,255
Mar 18, 202534.40035.20034.10035.10035.1006,556,371
Mar 17, 202534.00034.30032.35033.25033.2506,895,992
Mar 14, 202532.80033.05031.55032.75032.7507,127,038
Mar 13, 202534.70034.95032.45033.10033.10012,952,900
Mar 12, 202537.10037.95035.05035.65035.65010,676,055
Mar 11, 202535.20037.60034.45037.10037.1007,479,623
Mar 10, 202535.65037.60035.15035.65035.6507,161,607
Mar 7, 202537.70037.95036.05036.30036.30011,483,431
Mar 6, 202538.60039.75037.70039.35039.35014,746,025
Mar 5, 202534.50038.50034.40036.80036.80012,628,266
Mar 4, 202531.05032.80029.75032.15032.15017,950,093
Mar 3, 202536.80036.95033.85035.55035.55015,372,803
Feb 28, 202537.05037.20035.00035.65035.65016,148,937
Feb 27, 202539.50041.20037.60038.70038.70010,640,255
Feb 26, 202539.45040.90038.40039.70039.70015,305,568
Feb 25, 202538.40042.60037.00041.15041.15019,509,277
Feb 24, 202543.80045.35041.30042.70042.70024,768,786
Feb 21, 202548.00048.90045.30048.30048.30022,902,130
Feb 20, 202542.00044.65041.60043.50043.50011,854,157
Feb 19, 202539.90043.00039.45041.55041.55017,060,525
Feb 18, 202541.65045.35041.20043.45043.45016,214,138
Feb 17, 202540.00044.25038.55041.65041.65023,260,946
Feb 14, 202535.25040.00034.80039.75039.75019,455,965
Feb 13, 202533.45035.75033.25033.45033.45014,224,960
Feb 12, 202532.80033.45032.00032.65032.6508,600,852
Feb 11, 202528.50031.10028.00030.00030.00011,076,468
Feb 10, 202526.90027.75026.80027.10027.1004,798,896
Feb 7, 202526.15027.35026.00026.80026.8005,181,302
Feb 6, 202525.20026.05025.00026.00026.0003,589,244
Feb 5, 202525.45025.60024.30024.75024.7504,200,532
Feb 4, 202524.85026.50024.80025.95025.95010,243,106
Feb 3, 202520.85022.10020.65021.65021.6506,516,115
Jan 28, 202521.05021.05021.05021.05021.050-
Jan 27, 202523.00023.60022.50022.75022.7506,165,400
Jan 24, 202520.50021.20020.40020.90020.9002,955,871
Jan 23, 202519.96020.20019.46019.70019.7007,589,600
Jan 22, 202522.55022.55021.75021.95021.9502,363,181
Jan 21, 202522.50022.90021.85022.80022.8003,509,200
Jan 20, 202522.55022.95022.25022.25022.2502,409,445
Jan 17, 202522.05022.55021.45022.15022.1503,427,379
Jan 16, 202521.40021.60020.80021.60021.6005,384,065
Jan 15, 202521.70021.85021.00021.40021.4004,650,755
Jan 14, 202522.30022.80020.00022.60022.60010,526,526
Jan 13, 202526.05026.90025.00026.20026.2004,768,585
Jan 10, 202528.45028.60027.65028.00028.0004,404,340
Jan 9, 202527.80028.60027.60028.45028.4504,278,237
Jan 8, 202525.70026.40024.65026.20026.2004,975,842
Jan 7, 202524.45025.25023.95024.40024.4003,740,998
Jan 6, 202523.50024.20023.15023.95023.9503,497,700
Jan 3, 202522.70023.25022.60023.10023.1002,305,800
Jan 2, 202522.90023.15022.45022.70022.7002,492,900
Dec 31, 202422.95022.95022.95022.95022.950-
Dec 30, 202421.35022.15021.10021.95021.9503,055,552
Dec 27, 202419.74020.30019.74019.90019.9001,358,013
Dec 24, 202419.20019.20019.20019.20019.200-
Dec 23, 202419.12019.60019.02019.12019.1201,093,200
Dec 20, 202418.98018.98018.70018.82018.8201,975,200
Dec 19, 202419.00019.24018.52019.18019.1801,894,326
Dec 18, 202419.66019.74019.44019.62019.620524,438
Dec 17, 202419.54019.80019.22019.72019.720918,915
Dec 16, 202420.05020.70019.94020.10020.100621,084
Dec 13, 202419.88020.25019.76019.96019.960943,312
Dec 12, 202420.45020.55019.98020.20020.200976,672
Dec 11, 202419.94020.45019.88020.10020.1001,997,532
Dec 10, 202421.35021.50019.82019.86019.8602,352,287
Dec 9, 202420.10021.40020.10021.35021.3501,870,904
Dec 6, 202419.68019.94019.52019.74019.740780,200
Dec 5, 202419.60019.66019.42019.54019.540885,800
Dec 4, 202419.80019.80019.50019.66019.6602,062,076
Dec 3, 202419.14019.20018.86019.18019.180936,341
Dec 2, 202419.10019.38018.90019.14019.140932,235
Nov 29, 202418.80019.30018.50019.08019.0801,731,606
Nov 28, 202418.76019.10018.36018.58018.5801,216,900
Nov 27, 202417.70018.36017.50018.28018.2801,519,800
Nov 26, 202417.86018.24017.52017.96017.9601,589,700
Nov 25, 202417.76018.34017.62017.86017.8604,034,040
Nov 22, 202417.96018.40017.40017.70017.7003,573,342
Nov 21, 202417.82018.24017.42017.60017.6003,477,300
Nov 20, 202419.48019.48018.00019.04019.0407,511,689
Nov 19, 202422.40023.40022.30022.85022.8501,499,350
Nov 18, 202421.40021.90021.30021.65021.6501,000,607
Nov 15, 202421.70022.55021.60022.05022.050942,042
Nov 14, 202422.30022.35021.60021.70021.7001,550,088
Nov 13, 202421.95022.55021.80022.45022.4501,640,681
Nov 12, 202423.45023.50022.30022.45022.4502,226,330
Nov 11, 202422.60023.70022.35023.70023.7002,890,882
Nov 8, 202423.00023.80022.55022.60022.6004,509,818
Nov 7, 202421.00021.05020.50020.85020.8501,637,500
Nov 6, 202420.80021.80020.80021.50021.5002,372,801
Nov 5, 202419.98020.30019.38020.30020.3002,053,938
Nov 4, 202420.50020.90020.00020.35020.3501,357,633
Nov 1, 202421.30021.55020.80020.90020.900878,955
Oct 31, 202420.95021.95020.95021.10021.1001,769,307
Oct 30, 202421.20021.30020.80021.00021.0002,044,632
Oct 29, 202421.05022.15021.05021.45021.4501,456,100
Oct 28, 202421.20021.40020.80021.05021.0501,179,800
Oct 25, 202420.60020.85020.30020.55020.5501,908,845
Oct 24, 202421.20021.25020.45020.60020.6002,939,914
Oct 23, 202421.85022.80021.70022.25022.2502,426,300
Oct 22, 202421.15022.05021.15021.90021.9001,787,511
Oct 21, 202421.50021.50020.75021.15021.1503,360,826
Oct 18, 202420.85022.40020.70022.20022.2002,597,300
Oct 17, 202421.40022.30021.05021.15021.1503,258,300
Oct 16, 202420.00021.55020.00020.75020.7503,440,113
Oct 15, 202421.65022.90020.50020.70020.7005,729,400
Oct 14, 202420.60020.95019.52020.30020.3002,504,747
Oct 10, 202420.00020.80019.94020.30020.3003,235,031
Oct 9, 202419.50020.30018.04019.10019.1004,403,700
Oct 8, 202421.90021.90018.50019.06019.0606,076,736
Oct 7, 202422.20023.60022.05022.20022.2004,756,084
Oct 4, 202420.80021.70020.25021.60021.6004,496,600
Oct 3, 202423.00023.00020.90021.80021.8004,164,100
Oct 2, 202422.05023.00021.85022.75022.7504,595,200
Sep 30, 202420.80022.40020.00021.85021.8506,853,746
Sep 27, 202419.54020.20019.30019.76019.7605,975,217
Sep 26, 202418.70021.05018.70021.00021.0003,752,476
Sep 25, 202420.95020.95019.02019.16019.1604,033,163
Sep 24, 202419.92021.40019.92021.25021.2504,231,962
Sep 23, 202419.12019.40018.98019.38019.3802,644,600
Sep 20, 202418.40019.18018.28018.82018.8207,194,536
Sep 19, 202417.04017.68016.64017.64017.6402,447,559
Sep 17, 202415.64016.32015.64016.26016.2601,185,250
Sep 16, 202415.58015.82015.52015.70015.700949,204
Sep 13, 202415.30016.40015.30016.12016.1201,090,800
Sep 12, 202415.96016.26015.66015.86015.8601,449,589
Sep 11, 202416.64016.64016.04016.44016.4401,788,583
Sep 10, 202416.60017.08016.60017.02017.0201,778,300
Sep 9, 202416.70017.00016.30016.62016.6201,753,800
Sep 5, 202416.80016.86016.28016.50016.5001,476,300
Sep 4, 202416.70016.92016.46016.88016.8801,091,000
Sep 3, 202416.58016.70016.36016.70016.700707,800
Sep 2, 202416.62016.62016.14016.56016.5601,224,800
Aug 30, 202416.10016.82016.10016.62016.6201,905,913
Aug 29, 202415.78016.12015.60016.06016.0601,631,900
Aug 28, 202416.46016.46015.62015.78015.7801,754,700
Aug 27, 202416.40016.98016.40016.94016.9402,281,744
Aug 26, 202416.30016.62016.00016.48016.4802,166,842
Aug 23, 202415.70016.30015.62016.14016.1406,702,966
Aug 22, 202414.32014.58013.82014.22014.2203,931,058
Aug 21, 202412.28012.50012.12012.48012.4801,327,560
Aug 20, 202412.88013.08012.82013.00013.0004,839,142
Aug 19, 202411.64012.00011.64011.88011.8802,050,013
Aug 16, 202411.28011.50011.28011.44011.4401,254,500
Aug 15, 202410.92011.28010.92011.10011.1001,102,300
Aug 14, 202411.28011.28010.84010.86010.860706,000
Aug 13, 202411.00011.32010.98011.20011.200887,089
Aug 12, 202410.96011.04010.72010.90010.900449,600
Aug 9, 202411.10011.14010.90010.96010.9601,152,600
Aug 8, 202410.98010.98010.54010.62010.6201,225,800
Aug 7, 202410.74011.12010.74010.96010.9602,928,864
Aug 6, 202410.04010.2009.92010.00010.000931,000
Aug 5, 202410.28010.4209.6509.9109.9102,397,800
Aug 2, 202410.74011.00010.60010.78010.7801,355,300
Aug 1, 202410.68011.04010.68010.84010.840991,670
Jul 31, 202410.44010.70010.34010.66010.660939,700
Jul 30, 202410.40010.42010.22010.36010.3601,139,900
Jul 29, 202410.68010.82010.50010.50010.500852,400
Jul 26, 202410.38010.76010.38010.54010.5401,045,421
Jul 25, 202410.30010.46010.20010.32010.3202,248,437
Jul 24, 202410.68010.84010.58010.74010.7401,820,698
Jul 23, 202411.34011.34010.74010.80010.8001,431,642
Jul 22, 202411.20011.60011.20011.44011.4401,409,600
Jul 19, 202411.34011.42011.02011.14011.140962,200
Jul 18, 202411.58011.58011.20011.50011.5001,627,400
Jul 17, 202411.68012.04011.68011.88011.8802,748,000
Jul 16, 202411.16011.48011.06011.38011.3801,849,596
Jul 15, 202411.12011.32010.96011.16011.1601,307,800
Jul 12, 202411.26011.26010.86011.14011.1402,705,000
Jul 11, 202411.88011.98011.70011.98011.9802,268,900
Jul 10, 202411.88012.14011.70011.84011.8404,852,300
Jul 9, 202411.34011.50011.22011.40011.4003,593,475
Jul 8, 202410.40010.48010.18010.48010.4801,319,800
Jul 5, 202410.32010.52010.30010.48010.4801,965,594
Jul 4, 202410.62010.64010.26010.32010.3202,543,800
Jul 3, 20249.83010.2209.80010.22010.2206,715,540
Jul 2, 20249.2109.2108.9909.0509.0501,626,077
Jun 28, 20249.1509.4609.0509.3309.3302,067,285
Jun 27, 20249.2809.2808.9308.9508.9501,143,900
Jun 26, 20249.2409.3209.0309.2809.2801,473,584
Jun 25, 20249.0909.3309.0709.2409.2402,973,800
Jun 24, 20248.4708.7808.2708.7608.7602,034,908
Jun 21, 20248.4508.4908.3108.4808.4804,810,000
Jun 20, 20248.6108.6608.4808.5308.530552,468
Jun 19, 20248.4308.6808.3508.6208.6201,206,300
Jun 18, 20248.4808.5108.2208.3308.3303,050,903
Jun 17, 20248.7408.7508.5108.6708.6702,803,300
Jun 14, 20248.8109.0908.7508.7508.7502,294,700
Jun 13, 20248.7008.8208.6308.8008.8001,452,900
Jun 12, 20248.6708.7608.5008.6008.6002,183,786
Jun 11, 20248.6608.7208.4408.5608.5601,934,400
Jun 7, 20248.8608.8608.4808.6108.6102,514,766
Jun 6, 20248.4908.7108.4508.5308.5302,341,400
Jun 5, 20248.1008.3108.0808.1208.1201,226,767
Jun 4, 20247.8408.1407.7208.0908.0902,262,460
Jun 3, 20247.7507.9607.6807.8407.8403,364,900
May 31, 20247.7207.9107.5507.5507.5503,389,412
May 30, 20247.3007.4707.2307.3807.3801,396,900
May 29, 20247.5007.5307.2307.3007.3003,310,230
May 28, 20247.6507.8307.5007.5707.5701,643,983
May 27, 20247.6907.6907.3107.6507.6501,799,100
May 24, 20247.7007.7307.4607.5207.5206,364,300
May 23, 20247.9507.9807.6007.8907.8906,454,300
May 22, 20249.0009.1908.8008.9508.9501,927,560
May 21, 20249.3709.3908.9309.0009.0004,519,428
May 20, 20249.1609.4709.0709.3209.3203,830,044
May 17, 20248.8008.9808.6908.9708.9706,805,300
May 16, 20248.3508.4508.2008.2808.2802,952,541
May 14, 20248.2708.5208.1608.2808.2802,831,100
May 13, 20248.1308.2907.9508.2208.2202,696,300

Related Tickers

0354.HK CHINASOFT INT'L
5.620
+4.07%
 
688631.SS Nanjing LES Information Technology Co., Ltd.
83.80
+4.02%
 
3676.T DIGITAL HEARTS HOLDINGS Co., Ltd.
1,010.00
+0.20%
 
3565.T Ascentech K.K.
1,306.00
+1.87%
 
2350.HK MTT Group Holdings Limited
0.360
+2.86%
 
8319.HK Expert Systems Holdings Limited
0.111
-2.63%
 
6701.T NEC Corporation
3,737.00
-0.72%
 
6702.T Fujitsu Limited
3,329.00
-0.86%
 
0138.KL My E.G. Services Berhad
0.9050
+0.56%
 
FPT.VN FPT Corporation
118,300.00
+1.98%