Noah Holdings Limited (HKG:6686)
Hong Kong · Delayed Price · Currency is HKD 10.94
+0.14 (1.30%)
Oct 30, 2026, 1:38 PM HKT
Noah Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.30% | 200 |
| Oct 29, 2026 | 10.51 | 10.80 | 10.51 | 10.80 | 10.80 | -2.88% | 5,200 |
| Oct 28, 2026 | 10.97 | 10.97 | 10.97 | 11.12 | 11.12 | -1.59% | 100 |
| Oct 27, 2026 | 11.51 | 11.51 | 11.30 | 11.30 | 11.30 | - | 6,600 |
| Oct 26, 2026 | 11.66 | 11.66 | 11.30 | 11.30 | 11.30 | -3.09% | 13,900 |
| Oct 23, 2026 | 11.68 | 11.68 | 11.66 | 11.66 | 11.66 | -0.17% | 3,800 |
| Oct 22, 2026 | 11.75 | 11.75 | 11.68 | 11.68 | 11.68 | -1.60% | 3,900 |
| Oct 21, 2026 | 11.88 | 11.88 | 11.87 | 11.87 | 11.87 | -0.08% | 1,300 |
| Oct 20, 2026 | 12.13 | 12.13 | 11.90 | 11.88 | 11.88 | -2.54% | 6,000 |
| Oct 16, 2026 | 12.19 | 12.19 | 12.18 | 12.19 | 12.19 | -0.89% | 2,500 |
| Oct 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 700 |
| Oct 14, 2026 | 12.37 | 12.37 | 12.37 | 12.30 | 12.30 | -0.65% | 300 |
| Oct 13, 2026 | 12.30 | 12.38 | 12.30 | 12.38 | 12.38 | - | 3,900 |
| Oct 12, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | - |
| Oct 9, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | - |
| Oct 8, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | - |
| Oct 7, 2026 | 12.51 | 12.51 | 12.38 | 12.38 | 12.38 | -0.08% | 4,500 |
| Oct 6, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% | - |
| Oct 5, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -3.28% | 200 |
| Oct 2, 2026 | 12.90 | 12.90 | 12.79 | 12.80 | 12.80 | -1.39% | 8,700 |
| Sep 30, 2026 | 13.00 | 13.00 | 12.92 | 12.98 | 12.98 | -0.92% | 7,100 |
| Sep 29, 2026 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | -1.87% | 19,500 |
| Sep 28, 2026 | 13.48 | 13.76 | 13.00 | 13.35 | 13.35 | -1.11% | 50,200 |
| Sep 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 5,200 |
| Sep 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 400 |
| Sep 22, 2026 | 13.68 | 13.68 | 13.51 | 13.60 | 13.60 | - | 18,100 |
| Sep 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.59% | - |
| Sep 18, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Sep 17, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Sep 16, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Sep 15, 2026 | 13.51 | 13.51 | 13.51 | 13.52 | 13.52 | -0.52% | 17,100 |
| Sep 14, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - | - |
| Sep 11, 2026 | 13.44 | 13.59 | 13.32 | 13.59 | 13.59 | - | 9,100 |
| Sep 10, 2026 | 13.60 | 13.86 | 13.59 | 13.59 | 13.59 | -0.80% | 16,100 |
| Sep 9, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 22,000 |
| Sep 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 7, 2026 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -2.51% | 43,600 |
| Sep 4, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Sep 3, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.06% | 4,100 |
| Sep 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% | - |
| Sep 1, 2026 | 14.15 | 14.15 | 14.11 | 14.12 | 14.12 | -0.98% | 19,700 |
| Aug 31, 2026 | 14.95 | 14.98 | 14.40 | 14.26 | 14.26 | 0.49% | 400 |
| Aug 28, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.32% | - |
| Aug 27, 2026 | 14.39 | 14.40 | 14.39 | 14.38 | 14.38 | -0.83% | 6,000 |
| Aug 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.82% | 5,000 |
| Aug 25, 2026 | 14.63 | 14.63 | 14.62 | 14.62 | 14.62 | -0.14% | 4,000 |
| Aug 24, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.14% | - |
| Aug 21, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | - |
| Aug 20, 2026 | 14.70 | 14.90 | 14.61 | 14.62 | 14.62 | 1.53% | 1,600 |