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

Finvolution Group ADR (NY: FINV )

4.780 +0.050 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 4.277 4.339 4.201 4.220 1,662,257 -0.02(-0.45%)
Nov 29, 2023 4.191 4.249 4.134 4.239 775,791 +0.04(+0.91%)
Nov 28, 2023 4.239 4.334 4.206 4.201 1,036,347 -0.04(-0.90%)
Nov 27, 2023 4.296 4.334 4.201 4.239 1,163,699 -0.13(-3.05%)
Nov 24, 2023 4.315 4.444 4.268 4.372 816,734 +0.05(+1.10%)
Nov 22, 2023 4.630 4.630 4.249 4.325 1,255,543 -0.31(-6.78%)
Nov 21, 2023 4.572 4.792 4.020 4.639 3,487,977 -0.26(-5.25%)
Nov 20, 2023 4.801 4.944 4.773 4.896 1,233,172 +0.09(+1.78%)
Nov 17, 2023 4.687 4.830 4.658 4.811 1,541,440 +0.12(+2.64%)
Nov 16, 2023 4.687 4.722 4.592 4.687 907,469 -0.06(-1.20%)
Nov 15, 2023 4.744 4.868 4.734 4.744 721,748 +0.01(+0.20%)
Nov 14, 2023 4.687 4.744 4.639 4.734 799,242 +0.08(+1.64%)
Nov 13, 2023 4.563 4.730 4.553 4.658 1,031,185 +0.11(+2.52%)
Nov 10, 2023 4.582 4.610 4.525 4.544 553,632 -0.03(-0.63%)
Nov 09, 2023 4.572 4.611 4.525 4.572 542,876 -0.02(-0.41%)
Nov 08, 2023 4.658 4.687 4.572 4.592 353,913 -0.06(-1.23%)
Nov 07, 2023 4.668 4.692 4.601 4.649 568,285 -0.04(-0.81%)
Nov 06, 2023 4.668 4.744 4.653 4.687 442,059 +0.07(+1.44%)
Nov 03, 2023 4.649 4.734 4.620 4.620 586,422 +0.03(+0.62%)
Nov 02, 2023 4.601 4.639 4.558 4.592 534,026 +0.03(+0.63%)
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.