Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FinVolution Group American Depositary Shares (NY: FINV )

6.780 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.720 6.835 6.720 6.780 352,906 -0.01(-0.22%)
Dec 19, 2024 6.810 6.890 6.735 6.795 300,389 -0.01(-0.22%)
Dec 18, 2024 7.000 7.150 6.770 6.810 812,814 -0.14(-2.01%)
Dec 17, 2024 6.870 7.040 6.825 6.950 1,184,099 +0.08(+1.16%)
Dec 16, 2024 6.750 6.950 6.680 6.870 748,521 +0.07(+1.03%)
Dec 13, 2024 6.800 6.870 6.755 6.800 929,442 -0.07(-1.02%)
Dec 12, 2024 6.700 6.940 6.670 6.870 578,863 +0.05(+0.73%)
Dec 11, 2024 6.950 6.950 6.780 6.820 906,089 -0.13(-1.87%)
Dec 10, 2024 6.880 7.019 6.650 6.950 660,242 -0.18(-2.52%)
Dec 09, 2024 7.200 7.290 7.100 7.130 774,930 +0.14(+2.00%)
Dec 06, 2024 7.000 7.040 6.920 6.990 425,758 +0.11(+1.60%)
Dec 05, 2024 6.900 7.150 6.835 6.880 1,150,189 +0.00(+0.00%)
Dec 04, 2024 6.800 6.900 6.790 6.880 701,427 +0.02(+0.29%)
Dec 03, 2024 6.730 6.888 6.680 6.860 913,381 +0.13(+1.93%)
Dec 02, 2024 6.980 7.020 6.650 6.730 949,981 -0.25(-3.58%)
Nov 29, 2024 6.700 7.070 6.680 6.980 1,692,782 +0.35(+5.28%)
Nov 27, 2024 6.310 6.710 6.270 6.630 2,084,549 +0.35(+5.57%)
Nov 26, 2024 6.250 6.360 6.150 6.280 619,704 +0.04(+0.64%)
Nov 25, 2024 6.180 6.260 6.150 6.240 705,132 +0.06(+0.97%)
Nov 22, 2024 6.220 6.390 6.160 6.180 714,804 -0.11(-1.75%)
Nov 21, 2024 6.250 6.375 6.210 6.290 498,857 -0.01(-0.16%)
Nov 20, 2024 6.250 6.320 6.180 6.300 416,120 +0.07(+1.12%)
Nov 19, 2024 6.260 6.370 6.040 6.230 447,340 +0.20(+3.32%)
Nov 18, 2024 5.990 6.165 5.970 6.030 1,449,408 +0.09(+1.52%)
Nov 15, 2024 5.850 6.005 5.850 5.940 559,647 +0.12(+2.06%)
Nov 14, 2024 5.930 5.990 5.805 5.820 270,057 -0.12(-2.02%)
Nov 13, 2024 6.010 6.050 5.920 5.940 393,888 -0.05(-0.83%)
Nov 12, 2024 6.090 6.090 5.940 5.990 393,095 -0.18(-2.92%)
Nov 11, 2024 6.000 6.190 5.966 6.170 358,600 +0.16(+2.66%)
Nov 08, 2024 6.230 6.260 5.990 6.010 287,039 -0.29(-4.60%)
Nov 07, 2024 6.320 6.390 6.280 6.300 307,305 +0.05(+0.80%)
Nov 06, 2024 6.180 6.295 6.150 6.250 314,153 +0.00(+0.00%)
Nov 05, 2024 6.180 6.295 6.150 6.250 431,239 +0.15(+2.46%)
Nov 04, 2024 5.980 6.130 5.940 6.100 347,808 +0.16(+2.69%)
Nov 01, 2024 6.060 6.070 5.940 5.940 321,021 -0.12(-1.98%)
Oct 31, 2024 6.000 6.075 5.970 6.060 320,177 +0.06(+1.00%)
Oct 30, 2024 6.040 6.165 5.970 6.000 395,397 -0.08(-1.32%)
Oct 29, 2024 6.190 6.200 6.065 6.080 275,759 -0.10(-1.62%)
Oct 28, 2024 6.110 6.270 6.080 6.180 323,894 +0.10(+1.64%)
Oct 25, 2024 6.070 6.160 6.020 6.080 340,156 +0.03(+0.50%)
Oct 24, 2024 6.050 6.110 6.010 6.050 398,540 +0.01(+0.17%)
Oct 23, 2024 6.350 6.410 5.960 6.040 493,420 -0.24(-3.82%)
Oct 22, 2024 6.070 6.350 6.070 6.280 824,090 +0.23(+3.80%)
Oct 21, 2024 5.980 6.080 5.930 6.050 352,516 +0.01(+0.17%)
Oct 18, 2024 5.910 6.040 5.880 6.040 547,021 +0.30(+5.23%)
Oct 17, 2024 5.800 5.890 5.715 5.740 463,243 -0.10(-1.71%)
Oct 16, 2024 5.850 5.910 5.765 5.840 730,470 +0.05(+0.86%)
Oct 15, 2024 6.040 6.040 5.720 5.790 1,431,246 -0.38(-6.16%)
Oct 14, 2024 6.310 6.315 6.160 6.170 510,049 -0.15(-2.37%)
Oct 11, 2024 6.160 6.410 6.084 6.320 653,257 +0.18(+2.93%)
Oct 10, 2024 6.320 6.410 6.090 6.140 851,975 -0.14(-2.23%)
Oct 09, 2024 6.420 6.420 6.105 6.280 1,360,858 -0.15(-2.33%)
Oct 08, 2024 6.380 6.589 6.270 6.430 1,163,616 -0.32(-4.74%)
Oct 07, 2024 7.220 7.240 6.510 6.750 1,606,908 -0.34(-4.80%)
Oct 04, 2024 6.930 7.090 6.905 7.090 1,055,735 +0.26(+3.81%)
Oct 03, 2024 6.650 6.890 6.600 6.830 2,224,016 +0.01(+0.15%)
Oct 02, 2024 6.600 6.835 6.490 6.820 1,704,107 +0.45(+7.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.