Noah Holdings Limited (HKG:6686)
Hong Kong · Delayed Price · Currency is HKD 17.22
-0.24 (-1.37%)
At close: Apr 17, 2026
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 17.46 | 17.46 | 17.10 | 17.22 | 17.22 | -1.37% | 7,000 |
| Apr 16, 2026 | 17.50 | 17.50 | 17.37 | 17.46 | 17.46 | -1.36% | 12,900 |
| Apr 15, 2026 | 18.00 | 18.00 | 17.55 | 17.70 | 17.70 | -6.84% | 19,800 |
| Apr 14, 2026 | 19.80 | 19.80 | 18.50 | 19.00 | 19.00 | -4.43% | 54,600 |
| Apr 13, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - | - |
| Apr 10, 2026 | 20.38 | 20.40 | 19.99 | 19.88 | 19.88 | -0.55% | 1,300 |
| Apr 9, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Apr 8, 2026 | 19.12 | 19.99 | 19.12 | 19.99 | 19.99 | 4.66% | 4,200 |
| Apr 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.73% | 41,300 |
| Apr 1, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.26% | 800 |
| Mar 31, 2026 | 19.06 | 19.06 | 19.00 | 19.00 | 19.00 | - | 600 |
| Mar 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5,900 |
| Mar 27, 2026 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | - | 800 |
| Mar 26, 2026 | 19.28 | 19.30 | 18.01 | 19.00 | 19.00 | -0.31% | 2,500 |
| Mar 25, 2026 | 19.18 | 19.30 | 19.06 | 19.06 | 19.06 | - | 14,100 |
| Mar 24, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | 100 |
| Mar 23, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | - |
| Mar 20, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.32% | - |
| Mar 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.30% | 400 |
| Mar 17, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.26% | - |
| Mar 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Mar 13, 2026 | 19.49 | 19.49 | 19.30 | 19.30 | 19.30 | -0.92% | 600 |
| Mar 12, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | - |
| Mar 11, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 200 |
| Mar 10, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | - |
| Mar 9, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | - |
| Mar 6, 2026 | 19.49 | 19.49 | 19.48 | 19.48 | 19.48 | -0.05% | 710 |
| Mar 5, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - | 200 |
| Mar 4, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - | - |
| Mar 3, 2026 | 19.49 | 19.50 | 19.49 | 19.49 | 19.49 | -0.05% | 1,200 |
| Mar 2, 2026 | 18.01 | 19.78 | 18.01 | 19.50 | 19.50 | -2.69% | 1,600 |
| Feb 27, 2026 | 20.00 | 20.04 | 20.00 | 20.04 | 20.04 | 0.40% | 1,700 |
| Feb 26, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | 200 |
| Feb 25, 2026 | 19.96 | 19.96 | 19.88 | 19.96 | 19.96 | 0.40% | 600 |
| Feb 24, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.91% | 300 |
| Feb 23, 2026 | 19.80 | 19.80 | 19.80 | 19.70 | 19.70 | 1.55% | 500 |
| Feb 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 600 |
| Feb 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | 100 |
| Feb 13, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -0.52% | 600 |
| Feb 12, 2026 | 19.30 | 19.31 | 19.00 | 19.10 | 19.10 | 0.53% | 2,100 |
| Feb 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,000 |
| Feb 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 500 |
| Feb 9, 2026 | 18.01 | 18.01 | 18.01 | 19.00 | 19.00 | -0.05% | 400 |
| Feb 6, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | - |
| Feb 5, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | - |
| Feb 4, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% | 500 |
| Feb 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jan 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 300 |