Skip to main content

Finvolution Group ADR (NY: FINV )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 4.760 4.770 4.685 4.740 526,732 -0.03(-0.63%)
May 22, 2024 4.730 4.870 4.730 4.770 808,833 +0.05(+1.06%)
May 21, 2024 4.770 4.790 4.650 4.720 833,839 -0.10(-2.07%)
May 20, 2024 4.940 4.960 4.815 4.820 1,206,402 -0.23(-4.55%)
May 17, 2024 5.050 5.110 4.985 5.050 361,435 +0.00(+0.00%)
May 16, 2024 5.180 5.190 4.750 5.050 1,258,941 -0.11(-2.13%)
May 15, 2024 5.220 5.240 5.070 5.160 650,241 +0.00(+0.00%)
May 14, 2024 5.140 5.170 5.085 5.160 562,680 +0.03(+0.58%)
May 13, 2024 5.130 5.250 5.110 5.130 721,872 +0.02(+0.39%)
May 10, 2024 5.120 5.139 5.050 5.110 292,871 +0.02(+0.39%)
May 09, 2024 5.190 5.230 5.080 5.090 279,667 -0.01(-0.20%)
May 08, 2024 4.990 5.160 4.990 5.100 612,781 +0.10(+2.00%)
May 07, 2024 5.060 5.080 4.940 5.000 677,829 -0.07(-1.38%)
May 06, 2024 5.030 5.110 5.030 5.070 338,906 +0.06(+1.20%)
May 03, 2024 5.050 5.050 4.975 5.010 394,584 -0.02(-0.40%)
May 02, 2024 4.970 5.140 4.970 5.030 862,385 +0.16(+3.29%)
May 01, 2024 4.790 4.900 4.765 4.870 444,055 +0.10(+2.10%)
Apr 30, 2024 4.820 4.870 4.740 4.770 903,634 -0.09(-1.85%)
Apr 29, 2024 4.890 4.935 4.780 4.860 479,200 -0.03(-0.61%)
Apr 26, 2024 4.890 4.970 4.850 4.890 311,867 +0.04(+0.82%)
Apr 25, 2024 4.900 4.900 4.835 4.850 180,433 -0.05(-1.02%)
Apr 24, 2024 4.900 4.965 4.860 4.900 569,017 +0.07(+1.45%)
Apr 23, 2024 4.780 4.870 4.775 4.830 541,618 +0.07(+1.47%)
Apr 22, 2024 4.750 4.850 4.730 4.760 643,433 +0.02(+0.42%)
Apr 19, 2024 4.720 4.770 4.682 4.740 525,416 +0.01(+0.21%)
Apr 18, 2024 4.720 4.810 4.700 4.730 593,280 +0.05(+1.07%)
Apr 17, 2024 4.730 4.765 4.640 4.680 793,118 -0.03(-0.64%)
Apr 16, 2024 4.840 4.840 4.640 4.710 1,049,976 -0.12(-2.48%)
Apr 15, 2024 4.820 4.960 4.750 4.830 917,304 +0.07(+1.41%)
Apr 12, 2024 4.915 4.915 4.763 4.763 567,405 -0.18(-3.66%)
Apr 11, 2024 5.030 5.097 4.925 4.944 642,166 -0.07(-1.33%)
Apr 10, 2024 5.068 5.154 5.001 5.011 683,858 -0.06(-1.13%)
Apr 09, 2024 5.058 5.111 4.936 5.068 998,394 +0.04(+0.76%)
Apr 08, 2024 5.030 5.073 4.982 5.030 759,803 +0.05(+0.96%)
Apr 05, 2024 4.925 5.011 4.925 4.982 609,435 +0.06(+1.16%)
Apr 04, 2024 4.896 5.044 4.887 4.925 1,063,469 +0.07(+1.37%)
Apr 03, 2024 4.839 4.896 4.763 4.858 567,436 +0.02(+0.39%)
Apr 02, 2024 4.849 4.896 4.792 4.839 603,300 -0.01(-0.20%)
Apr 01, 2024 4.849 4.973 4.801 4.849 781,360 +0.05(+0.99%)
Mar 28, 2024 4.687 4.820 4.820 4.801 1,283,930 +0.11(+2.44%)
Mar 27, 2024 4.668 4.720 4.668 4.687 416,735 +0.00(+0.00%)
Mar 26, 2024 4.715 4.715 4.625 4.687 671,313 -0.01(-0.20%)
Mar 25, 2024 4.668 4.715 4.611 4.696 701,997 +0.03(+0.61%)
Mar 22, 2024 4.668 4.725 4.625 4.668 642,920 -0.09(-1.80%)
Mar 21, 2024 4.753 4.820 4.677 4.753 607,791 +0.05(+1.01%)
Mar 20, 2024 4.611 4.858 4.601 4.706 1,017,453 +0.09(+1.86%)
Mar 19, 2024 4.706 4.706 4.239 4.620 1,260,304 -0.13(-2.81%)
Mar 18, 2024 4.830 4.830 4.696 4.753 1,086,653 -0.06(-1.19%)
Mar 15, 2024 4.839 4.934 4.763 4.811 1,273,812 -0.12(-2.51%)
Mar 14, 2024 5.058 5.058 4.792 4.934 1,836,342 -0.16(-3.18%)
Mar 13, 2024 4.982 5.115 4.982 5.096 1,624,558 +0.11(+2.29%)
Mar 12, 2024 4.811 5.020 4.782 4.982 1,562,098 +0.20(+4.18%)
Mar 11, 2024 4.801 4.934 4.773 4.782 636,112 +0.01(+0.20%)
Mar 08, 2024 4.753 4.782 4.639 4.773 1,203,305 +0.01(+0.20%)
Mar 07, 2024 4.944 4.982 4.696 4.763 1,322,700 -0.19(-3.85%)
Mar 06, 2024 5.087 5.115 4.925 4.954 1,129,625 -0.13(-2.62%)
Mar 05, 2024 5.001 5.096 4.934 5.087 751,250 +0.09(+1.71%)
Mar 04, 2024 5.115 5.115 4.973 5.001 670,732 -0.13(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.