Noah Holdings Limited (HKG:6686)
Hong Kong
· Delayed Price · Currency is HKD 16.65
0.00 (0.00%)
At close: Apr 29, 2026
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |
| Jan 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | 600 |
| Jan 28, 2026 | 19.26 | 19.28 | 18.19 | 18.60 | 18.60 | -3.43% | 2,300 |
| Jan 27, 2026 | 17.40 | 17.40 | 17.40 | 19.26 | 19.26 | - | 2,100 |
| Jan 26, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - | 100 |
| Jan 23, 2026 | 19.29 | 19.29 | 19.26 | 19.26 | 19.26 | 10.06% | 2,000 |
| Jan 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.06% | - |
| Jan 21, 2026 | 17.63 | 17.63 | 17.49 | 17.49 | 17.49 | 0.06% | 3,500 |
| Jan 20, 2026 | 17.43 | 17.48 | 17.43 | 17.48 | 17.48 | 0.75% | 300 |
| Jan 19, 2026 | 17.34 | 17.34 | 17.34 | 17.35 | 17.35 | 0.23% | 400 |
| Jan 16, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.12% | - |
| Jan 15, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Jan 14, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Jan 13, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Jan 12, 2026 | 17.36 | 17.36 | 17.29 | 17.29 | 17.29 | -0.40% | 7,400 |
| Jan 9, 2026 | 17.34 | 17.34 | 17.34 | 17.36 | 17.36 | 0.35% | 100 |
| Jan 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 100 |
| Jan 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 2, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 800 |
| Dec 31, 2025 | 17.12 | 17.20 | 17.12 | 17.20 | 17.20 | 0.58% | 1,300 |
| Dec 30, 2025 | 17.32 | 17.32 | 16.00 | 17.10 | 17.10 | -1.16% | 3,700 |
| Dec 29, 2025 | 16.38 | 17.32 | 16.38 | 17.30 | 17.30 | 5.75% | 2,100 |
| Dec 24, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.99% | - |
| Dec 23, 2025 | 17.17 | 17.17 | 16.20 | 16.20 | 16.20 | -5.70% | 21,700 |
| Dec 22, 2025 | 17.60 | 17.60 | 17.18 | 17.18 | 17.18 | -2.39% | 4,700 |
| Dec 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 500 |
| Dec 18, 2025 | 17.60 | 17.66 | 17.36 | 17.60 | 17.60 | -0.34% | 2,400 |
| Dec 17, 2025 | 17.80 | 17.80 | 17.45 | 17.66 | 17.66 | -0.90% | 4,800 |
| Dec 16, 2025 | 18.00 | 18.00 | 17.40 | 17.82 | 17.82 | 3.60% | 6,200 |
| Dec 15, 2025 | 18.00 | 18.00 | 17.20 | 17.20 | 17.20 | -6.01% | 8,800 |
| Dec 12, 2025 | 18.31 | 18.31 | 18.30 | 18.30 | 18.30 | -0.44% | 4,400 |
| Dec 11, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.44% | - |
| Dec 10, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | -0.16% | 13,300 |
| Dec 9, 2025 | 18.01 | 18.40 | 18.01 | 18.33 | 18.33 | -3.58% | 5,000 |
| Dec 8, 2025 | 17.61 | 19.00 | 17.18 | 19.01 | 19.01 | 10.52% | 25,100 |
| Dec 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | 3,000 |
| Dec 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.28% | 1,900 |
| Dec 3, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | - |
| Dec 2, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | - |
| Dec 1, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | - |
| Nov 28, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | - |
| Nov 27, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | - |