Noah Holdings Limited (HKG:6686)
Hong Kong · Delayed Price · Currency is HKD 14.62
+0.22 (1.53%)
Aug 20, 2026, 6:10 PM HKT
Noah Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | 5,600 |
| Aug 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | 900 |
| Aug 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.41% | - |
| Aug 14, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.07% | - |
| Aug 13, 2026 | 14.80 | 14.80 | 14.80 | 14.75 | 14.75 | 1.03% | 400 |
| Aug 12, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -2.28% | 500 |
| Aug 11, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| Aug 10, 2026 | 14.42 | 14.95 | 14.42 | 14.94 | 14.94 | 6.71% | 7,200 |
| Aug 7, 2026 | 13.80 | 14.05 | 13.80 | 14.00 | 14.00 | 3.78% | 8,900 |
| Aug 6, 2026 | 13.80 | 13.80 | 13.49 | 13.49 | 13.49 | -1.24% | 15,000 |
| Aug 5, 2026 | 14.20 | 14.20 | 13.66 | 13.66 | 13.66 | -3.80% | 54,200 |
| Aug 4, 2026 | 14.70 | 14.70 | 14.68 | 14.20 | 14.20 | 4.34% | 3,400 |
| 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 |