Noah Holdings Limited (HKG:6686)
Hong Kong · Delayed Price · Currency is HKD 14.50
-1.20 (-7.64%)
At close: Jun 2, 2026
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.66 | 15.66 | 13.12 | 14.50 | 14.50 | -7.64% | 67,900 |
| Jun 1, 2026 | 16.99 | 16.99 | 15.70 | 15.70 | 15.70 | -3.21% | 36,500 |
| May 29, 2026 | 16.12 | 16.60 | 16.02 | 16.22 | 16.22 | -0.49% | 8,500 |
| May 28, 2026 | 16.50 | 16.70 | 16.30 | 16.30 | 16.30 | -4.45% | 7,700 |
| May 27, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.55% | 100 |
| May 26, 2026 | 16.83 | 16.83 | 16.62 | 16.80 | 16.80 | -0.06% | 14,300 |
| May 22, 2026 | 17.45 | 17.45 | 16.81 | 16.81 | 16.81 | -2.55% | 2,900 |
| May 21, 2026 | 17.30 | 17.30 | 17.30 | 17.25 | 17.25 | 1.77% | 800 |
| May 20, 2026 | 17.11 | 17.11 | 16.80 | 16.95 | 16.95 | -4.45% | 3,400 |
| May 19, 2026 | 17.10 | 17.92 | 17.10 | 17.74 | 17.74 | 3.74% | 45,000 |
| May 18, 2026 | 17.10 | 17.38 | 17.10 | 17.10 | 17.10 | -0.06% | 6,600 |
| May 15, 2026 | 17.30 | 17.30 | 17.10 | 17.11 | 17.11 | -0.70% | 28,100 |
| May 14, 2026 | 17.30 | 17.30 | 17.30 | 17.23 | 17.23 | 1.00% | 100 |
| May 13, 2026 | 17.00 | 17.06 | 16.90 | 17.06 | 17.06 | -1.90% | 1,700 |
| May 12, 2026 | 17.38 | 17.50 | 17.38 | 17.39 | 17.39 | 0.06% | 32,900 |
| May 11, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | - |
| May 8, 2026 | 17.50 | 17.50 | 17.38 | 17.38 | 17.38 | - | 3,700 |
| May 7, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | - |
| May 6, 2026 | 17.30 | 17.38 | 17.30 | 17.38 | 17.38 | - | 15,400 |
| May 5, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.06% | 1,200 |
| May 4, 2026 | 17.39 | 17.39 | 17.38 | 17.39 | 17.39 | - | 6,506 |
| Apr 30, 2026 | 17.30 | 17.39 | 17.30 | 17.39 | 17.39 | 4.44% | 800 |
| Apr 29, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Apr 28, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 100 |
| Apr 27, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.18% | 6,100 |
| Apr 24, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.06% | 13,700 |
| Apr 23, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.36% | - |
| Apr 22, 2026 | 16.41 | 16.75 | 16.40 | 16.75 | 16.75 | 0.90% | 3,600 |
| Apr 21, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | 6,700 |
| Apr 20, 2026 | 17.22 | 17.22 | 16.80 | 16.90 | 16.90 | -1.86% | 4,100 |
| 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 | - | 200 |
| Mar 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.30% | 400 |