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 )

7.660 +0.320 (+4.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 7.380 7.680 7.350 7.660 1,169,971 +0.32(+4.36%)
Jan 23, 2025 7.390 7.520 7.300 7.340 698,794 +0.00(+0.00%)
Jan 22, 2025 7.250 7.340 7.114 7.340 1,087,742 +0.12(+1.66%)
Jan 21, 2025 7.090 7.230 6.995 7.220 1,139,363 +0.20(+2.85%)
Jan 17, 2025 6.980 7.065 6.920 7.020 681,893 +0.04(+0.57%)
Jan 16, 2025 7.000 7.060 6.910 6.980 340,108 -0.02(-0.29%)
Jan 15, 2025 7.040 7.120 6.980 7.000 715,897 +0.00(+0.00%)
Jan 14, 2025 6.810 7.000 6.770 7.000 718,746 +0.25(+3.70%)
Jan 13, 2025 6.750 6.965 6.600 6.750 742,573 +0.01(+0.15%)
Jan 10, 2025 6.630 6.810 6.630 6.740 801,787 +0.09(+1.35%)
Jan 08, 2025 6.600 6.660 6.542 6.650 1,042,061 +0.00(+0.00%)
Jan 07, 2025 6.580 6.780 6.450 6.650 933,869 +0.07(+1.06%)
Jan 06, 2025 7.000 7.005 6.570 6.580 800,713 -0.33(-4.78%)
Jan 03, 2025 6.850 7.018 6.800 6.910 458,492 +0.13(+1.92%)
Jan 02, 2025 6.750 6.800 6.700 6.780 368,389 -0.01(-0.15%)
Dec 31, 2024 6.790 0 -0.01(-0.15%)
Dec 30, 2024 6.820 6.875 6.770 6.800 320,398 -0.06(-0.87%)
Dec 27, 2024 6.980 6.980 6.790 6.860 266,541 -0.16(-2.28%)
Dec 26, 2024 6.950 7.040 6.910 7.020 414,479 +0.08(+1.15%)
Dec 24, 2024 6.890 6.945 6.840 6.940 171,355 +0.07(+1.02%)
Dec 23, 2024 6.840 6.885 6.720 6.870 379,674 +0.09(+1.33%)
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%)
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.