Noah Holdings Limited (HKG:6686)
Hong Kong · Delayed Price · Currency is HKD 14.58
+0.97 (7.13%)
Aug 4, 2026, 11:38 AM HKT
Noah Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 14.22 | 14.22 | 13.61 | 13.61 | 13.61 | -1.23% | 46,200 |
| Jul 31, 2026 | 14.44 | 14.54 | 13.71 | 13.78 | 13.78 | -6.26% | 21,900 |
| Jul 30, 2026 | 14.50 | 15.00 | 14.50 | 14.70 | 14.70 | -1.87% | 11,700 |
| Jul 29, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | - |
| Jul 28, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | - |
| Jul 27, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | - |
| Jul 24, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | - |
| Jul 23, 2026 | 14.80 | 14.98 | 14.80 | 14.98 | 14.98 | 3.60% | 300 |
| Jul 22, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% | - |
| Jul 21, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.76% | - |
| Jul 20, 2026 | 15.00 | 15.00 | 14.04 | 14.20 | 14.20 | -5.33% | 2,200 |
| Jul 17, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - | 300 |
| Jul 16, 2026 | 15.50 | 15.50 | 14.80 | 15.00 | 15.00 | - | 12,500 |
| Jul 15, 2026 | 14.80 | 16.40 | 14.80 | 15.00 | 15.00 | -11.50% | 11,500 |
| Jul 14, 2026 | 16.99 | 16.99 | 16.96 | 16.95 | 16.95 | -0.12% | 200 |
| Jul 13, 2026 | 17.40 | 17.40 | 17.00 | 16.97 | 16.97 | -3.63% | 900 |
| Jul 10, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.17% | - |
| Jul 9, 2026 | 17.75 | 17.75 | 17.66 | 17.64 | 17.64 | -0.84% | 5,400 |
| Jul 8, 2026 | 18.31 | 18.31 | 17.89 | 17.79 | 17.79 | 8.83% | 11,300 |
| Jul 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 16.35 | - | 2,500 |
| Jul 6, 2026 | 17.72 | 18.47 | 17.72 | 18.40 | 16.35 | 5.14% | 20,200 |
| Jul 3, 2026 | 16.45 | 17.50 | 16.20 | 17.50 | 15.55 | 3.24% | 16,600 |
| Jul 2, 2026 | 16.95 | 17.00 | 16.95 | 16.95 | 15.06 | -0.29% | 8,700 |
| Jun 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.10 | 0.24% | 6,200 |
| Jun 29, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 15.07 | -0.06% | 100 |
| Jun 26, 2026 | 16.98 | 16.98 | 16.98 | 16.97 | 15.08 | -0.06% | 200 |
| Jun 25, 2026 | 16.60 | 17.00 | 16.50 | 16.98 | 15.08 | 3.54% | 2,000 |
| Jun 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 14.57 | 3.02% | - |
| Jun 23, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 14.14 | -6.13% | 1,200 |
| Jun 22, 2026 | 17.00 | 17.00 | 16.96 | 16.96 | 15.07 | 6.00% | 2,100 |
| Jun 18, 2026 | 15.93 | 15.93 | 15.93 | 16.00 | 14.21 | -1.54% | 100 |
| Jun 17, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 14.44 | -3.16% | 600 |
| Jun 16, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 14.91 | - | 300 |
| Jun 15, 2026 | 16.80 | 16.80 | 16.78 | 16.78 | 14.91 | 4.87% | 2,200 |
| Jun 12, 2026 | 16.20 | 16.20 | 15.80 | 16.00 | 14.21 | 1.27% | 16,300 |
| Jun 11, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 14.04 | -4.99% | 200 |
| Jun 10, 2026 | 16.75 | 16.75 | 16.75 | 16.63 | 14.77 | -0.18% | 9,400 |
| Jun 9, 2026 | 16.09 | 16.80 | 15.03 | 16.66 | 14.80 | 3.54% | 700 |
| Jun 8, 2026 | 15.01 | 16.09 | 15.01 | 16.09 | 14.29 | 0.69% | 3,700 |
| Jun 5, 2026 | 16.00 | 16.00 | 16.00 | 15.98 | 14.20 | -0.68% | 1,500 |
| Jun 4, 2026 | 16.10 | 16.10 | 16.10 | 16.09 | 14.29 | 1.26% | 500 |
| Jun 3, 2026 | 14.80 | 15.89 | 14.80 | 15.89 | 14.12 | 9.59% | 28,250 |
| Jun 2, 2026 | 15.66 | 15.66 | 13.12 | 14.50 | 12.88 | -7.64% | 67,900 |
| Jun 1, 2026 | 16.99 | 16.99 | 15.70 | 15.70 | 13.95 | -3.21% | 36,500 |
| May 29, 2026 | 16.12 | 16.60 | 16.02 | 16.22 | 14.41 | -0.49% | 8,500 |
| May 28, 2026 | 16.50 | 16.70 | 16.30 | 16.30 | 14.48 | -4.45% | 7,700 |
| May 27, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 15.16 | 1.55% | 100 |
| May 26, 2026 | 16.83 | 16.83 | 16.62 | 16.80 | 14.92 | -0.06% | 14,300 |
| May 22, 2026 | 17.45 | 17.45 | 16.81 | 16.81 | 14.93 | -2.55% | 2,900 |
| May 21, 2026 | 17.30 | 17.30 | 17.30 | 17.25 | 15.32 | 1.77% | 800 |