Noah Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 298.60 | 299.20 | 296.00 | 299.00 | 17.135 | 22,400 |
| 2023-01-27 | 300.80 | 307.00 | 300.20 | 300.20 | 17.204 | 46,400 |
| 2023-01-26 | 279.60 | 280.00 | 279.60 | 280.00 | 16.046 | 9,600 |
| 2023-01-17 | 288.20 | 288.20 | 288.20 | 288.20 | 16.516 | 1,200 |
| 2023-01-16 | 278.00 | 282.80 | 278.00 | 282.80 | 16.207 | 4,200 |
| 2023-01-13 | 274.20 | 278.00 | 272.20 | 278.00 | 15.932 | 15,600 |
| 2023-01-12 | 267.60 | 267.60 | 267.40 | 267.60 | 15.336 | 600 |
| 2023-01-10 | 271.20 | 271.20 | 267.60 | 267.60 | 15.336 | 9,000 |
| 2023-01-05 | 259.80 | 263.60 | 259.80 | 259.80 | 14.889 | 16,000 |
| 2023-01-04 | 242.20 | 250.00 | 220.00 | 245.00 | 14.040 | 1,600 |
| 2023-01-03 | 238.60 | 240.00 | 238.60 | 240.00 | 13.754 | 400 |
| 2022-12-09 | 239.60 | 250.00 | 239.60 | 250.00 | 14.327 | 14,400 |
| 2022-12-08 | 231.20 | 235.00 | 228.00 | 235.00 | 13.467 | 4,800 |
| 2022-12-05 | 226.20 | 233.20 | 226.20 | 233.20 | 13.364 | 64,000 |
| 2022-12-01 | 226.20 | 226.20 | 226.20 | 226.20 | 12.963 | 200 |
| 2022-11-30 | 230.00 | 230.00 | 230.00 | 230.00 | 13.181 | 200 |
| 2022-11-21 | 232.00 | 232.00 | 232.00 | 232.00 | 13.295 | 200 |
| 2022-11-18 | 244.00 | 248.00 | 242.00 | 248.00 | 14.212 | 7,200 |
| 2022-11-17 | 260.00 | 260.00 | 240.00 | 240.00 | 13.754 | 3,000 |
| 2022-11-16 | 270.00 | 270.00 | 264.60 | 264.60 | 15.164 | 3,400 |
| 2022-11-15 | 236.00 | 252.00 | 234.00 | 252.00 | 14.442 | 68,200 |
| 2022-11-11 | 231.20 | 236.00 | 231.20 | 236.00 | 13.525 | 1,400 |
| 2022-11-09 | 220.00 | 220.00 | 217.80 | 217.80 | 12.482 | 24,000 |
| 2022-11-08 | 215.40 | 220.00 | 215.40 | 220.00 | 12.608 | 25,000 |
| 2022-11-07 | 208.80 | 211.00 | 200.80 | 211.00 | 12.092 | 2,200 |
| 2022-11-04 | 204.20 | 208.00 | 204.20 | 204.20 | 11.702 | 6,200 |
| 2022-11-03 | 204.20 | 204.20 | 204.20 | 204.20 | 11.702 | 800 |
| 2022-11-02 | 213.00 | 213.00 | 213.00 | 213.00 | 12.207 | 1,000 |
| 2022-10-26 | 213.60 | 213.60 | 213.60 | 213.60 | 12.241 | 200 |
| 2022-10-21 | 216.00 | 216.00 | 216.00 | 216.00 | 12.378 | 10,000 |
| 2022-10-14 | 215.00 | 216.00 | 215.00 | 216.00 | 12.378 | 1,800 |
| 2022-10-13 | 212.80 | 213.00 | 212.80 | 213.00 | 12.207 | 400 |
| 2022-10-11 | 212.80 | 212.80 | 212.80 | 212.80 | 12.195 | 400 |
| 2022-10-10 | 212.80 | 212.80 | 212.80 | 212.80 | 12.195 | 800 |
| 2022-10-06 | 214.80 | 216.80 | 214.80 | 216.80 | 12.424 | 400 |
| 2022-10-05 | 213.80 | 213.80 | 213.80 | 213.80 | 12.252 | 400 |
| 2022-09-30 | 213.00 | 213.00 | 213.00 | 213.00 | 12.207 | 2,000 |
| 2022-09-29 | 217.60 | 217.60 | 213.00 | 213.00 | 12.207 | 5,800 |
| 2022-09-27 | 224.80 | 224.80 | 220.00 | 220.20 | 12.619 | 2,400 |
| 2022-09-23 | 230.60 | 230.60 | 226.80 | 226.80 | 12.997 | 6,000 |
| 2022-09-21 | 240.00 | 240.00 | 240.00 | 240.00 | 13.754 | 1,000 |
| 2022-09-19 | 235.20 | 235.20 | 235.20 | 235.20 | 13.479 | 1,200 |
| 2022-09-16 | 235.00 | 235.00 | 235.00 | 235.00 | 13.467 | 400 |
| 2022-09-15 | 234.00 | 234.00 | 234.00 | 234.00 | 13.410 | 200 |
| 2022-09-13 | 242.80 | 242.80 | 242.80 | 242.80 | 13.914 | 600 |
| 2022-09-09 | 239.00 | 239.00 | 238.00 | 238.00 | 13.639 | 5,000 |
| 2022-09-08 | 239.00 | 239.00 | 239.00 | 239.00 | 13.697 | 400 |
| 2022-09-07 | 230.00 | 230.00 | 230.00 | 230.00 | 13.181 | 200 |
| 2022-09-06 | 240.00 | 240.00 | 239.20 | 239.80 | 13.742 | 2,600 |
| 2022-09-05 | 240.00 | 240.40 | 233.00 | 233.20 | 13.364 | 9,000 |
| 2022-09-02 | 258.00 | 258.00 | 241.20 | 250.80 | 14.373 | 4,600 |
| 2022-08-31 | 271.00 | 272.60 | 270.00 | 272.60 | 15.622 | 6,800 |
| 2022-08-29 | 288.80 | 288.80 | 285.00 | 285.00 | 16.333 | 6,600 |
| 2022-08-26 | 283.00 | 283.00 | 283.00 | 283.00 | 16.218 | 2,000 |
| 2022-08-25 | 280.00 | 283.00 | 280.00 | 283.00 | 16.218 | 2,400 |
| 2022-08-24 | 269.00 | 269.00 | 256.00 | 269.00 | 15.416 | 200 |
| 2022-08-23 | 289.80 | 289.80 | 289.80 | 289.80 | 16.608 | 200 |
| 2022-08-22 | 289.60 | 294.40 | 289.60 | 290.80 | 16.665 | 5,200 |
| 2022-08-19 | 298.40 | 298.40 | 296.40 | 296.40 | 16.986 | 4,200 |
| 2022-08-18 | 297.80 | 297.80 | 292.60 | 292.60 | 16.768 | 3,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 2.0540 HKD |
| 2025-07-02 | 1.8200 HKD |
| 2024-07-02 | 3.3000 HKD |
| 2023-06-26 | 6.0000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.