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 (%)
Jun 30, 2023 4.420 4.468 4.363 4.382 1,280,419 -0.03(-0.65%)
Jun 29, 2023 4.401 4.458 4.349 4.411 696,952 -0.04(-0.86%)
Jun 28, 2023 4.401 4.449 4.344 4.449 612,749 +0.06(+1.30%)
Jun 27, 2023 4.268 4.444 4.268 4.391 1,133,813 +0.14(+3.36%)
Jun 26, 2023 4.268 4.320 4.244 4.249 530,572 -0.02(-0.45%)
Jun 23, 2023 4.258 4.268 4.187 4.268 512,225 -0.02(-0.44%)
Jun 22, 2023 4.325 4.325 4.261 4.287 505,883 -0.04(-0.88%)
Jun 21, 2023 4.334 4.368 4.287 4.325 745,970 +0.00(+0.00%)
Jun 20, 2023 4.353 4.353 4.163 4.325 1,024,675 -0.03(-0.66%)
Jun 16, 2023 4.401 4.401 4.306 4.353 1,471,441 -0.02(-0.44%)
Jun 15, 2023 4.363 4.434 4.339 4.372 681,415 +0.49(+12.50%)
May 08, 2023 3.839 3.925 3.801 3.887 593,618 +0.07(+1.75%)
May 05, 2023 3.725 3.868 3.687 3.820 362,648 +0.15(+4.16%)
May 04, 2023 3.744 3.810 3.668 3.668 403,971 -0.03(-0.77%)
May 03, 2023 3.687 3.753 3.658 3.696 326,570 +0.02(+0.52%)
May 02, 2023 3.820 3.858 3.639 3.677 764,849 -0.16(-4.22%)
May 01, 2023 3.801 3.849 3.782 3.839 416,563 +0.05(+1.26%)
Apr 28, 2023 3.715 3.853 3.715 3.791 527,126 +0.07(+1.79%)
Apr 27, 2023 3.629 3.782 3.606 3.725 568,934 +0.12(+3.44%)
Apr 26, 2023 3.544 3.658 3.534 3.601 767,165 +0.10(+3.00%)
Apr 25, 2023 3.525 3.544 3.458 3.496 546,521 -0.03(-0.81%)
Apr 24, 2023 3.572 3.610 3.506 3.525 796,270 -0.05(-1.33%)
Apr 21, 2023 3.648 3.648 3.553 3.572 701,902 -0.09(-2.34%)
Apr 20, 2023 3.648 3.691 3.601 3.658 531,974 +0.01(+0.26%)
Apr 19, 2023 3.563 3.696 3.563 3.648 518,085 +0.02(+0.52%)
Apr 18, 2023 3.725 3.771 3.601 3.629 1,363,553 -0.10(-2.56%)
Apr 17, 2023 3.629 3.777 3.620 3.725 886,364 +0.12(+3.44%)
Apr 14, 2023 3.648 3.715 3.563 3.601 813,083 -0.02(-0.53%)
Apr 13, 2023 3.658 3.701 3.610 3.620 725,072 +0.02(+0.53%)
Apr 12, 2023 3.687 3.715 3.582 3.601 1,257,798 -0.01(-0.40%)
Apr 11, 2023 3.579 3.683 3.579 3.615 1,382,331 +0.04(+1.01%)
Apr 10, 2023 3.606 3.633 3.543 3.579 1,109,377 +0.01(+0.25%)
Apr 06, 2023 3.543 3.615 3.525 3.570 1,316,153 +0.03(+0.76%)
Apr 05, 2023 3.678 3.687 3.475 3.543 1,380,120 -0.12(-3.20%)
Apr 04, 2023 3.841 3.863 3.624 3.660 607,302 -0.11(-2.87%)
Apr 03, 2023 3.795 3.913 3.723 3.768 842,993 +0.01(+0.24%)
Mar 31, 2023 3.813 3.877 3.723 3.759 941,409 -0.03(-0.71%)
Mar 30, 2023 3.732 3.841 3.714 3.786 605,721 +0.10(+2.69%)
Mar 29, 2023 3.687 3.723 3.651 3.687 422,659 +0.03(+0.74%)
Mar 28, 2023 3.732 3.732 3.624 3.660 731,814 -0.04(-0.98%)
Mar 27, 2023 3.597 3.750 3.597 3.696 923,184 +0.10(+2.76%)
Mar 24, 2023 3.552 3.615 3.534 3.597 801,596 +0.02(+0.50%)
Mar 23, 2023 3.651 3.692 3.561 3.579 1,397,860 +0.03(+0.76%)
Mar 22, 2023 3.651 3.705 3.552 3.552 899,996 -0.07(-1.99%)
Mar 21, 2023 3.615 3.741 3.593 3.624 1,302,299 +0.07(+2.03%)
Mar 20, 2023 3.372 3.611 3.363 3.552 1,334,497 +0.18(+5.35%)
Mar 17, 2023 3.417 3.615 3.372 3.372 2,335,652 -0.05(-1.58%)
Mar 16, 2023 3.444 3.489 3.200 3.426 2,075,506 -0.03(-0.78%)
Mar 15, 2023 3.931 3.931 3.214 3.453 3,460,858 -0.60(-14.70%)
Mar 14, 2023 4.129 4.201 3.980 4.048 1,194,103 -0.02(-0.44%)
Mar 13, 2023 4.138 4.138 3.994 4.066 1,090,773 -0.05(-1.10%)
Mar 10, 2023 4.165 4.206 4.079 4.111 1,109,029 -0.08(-1.94%)
Mar 09, 2023 4.399 4.454 4.111 4.192 1,250,071 -0.26(-5.87%)
Mar 08, 2023 4.399 4.481 4.309 4.454 962,911 +0.02(+0.41%)
Mar 07, 2023 4.562 4.571 4.345 4.436 998,236 -0.16(-3.53%)
Mar 06, 2023 4.607 4.625 4.545 4.598 564,483 -0.03(-0.58%)
Mar 03, 2023 4.616 4.661 4.589 4.625 298,038 +0.01(+0.20%)
Mar 02, 2023 4.607 4.634 4.553 4.616 439,471 -0.03(-0.58%)
Mar 01, 2023 4.661 4.715 4.607 4.643 702,261 +0.07(+1.58%)
Feb 28, 2023 4.634 4.637 4.544 4.571 740,649 -0.07(-1.55%)
Feb 27, 2023 4.787 4.787 4.580 4.643 711,657 -0.11(-2.28%)
Feb 24, 2023 4.787 4.805 4.665 4.751 1,368,356 -0.10(-2.04%)
Feb 23, 2023 4.886 4.922 4.805 4.850 517,885 +0.02(+0.37%)
Feb 22, 2023 4.832 4.886 4.796 4.832 538,103 -0.02(-0.37%)
Feb 21, 2023 4.868 4.895 4.742 4.850 838,537 -0.12(-2.36%)
Feb 17, 2023 4.976 5.040 4.877 4.967 1,047,733 -0.07(-1.43%)
Feb 16, 2023 5.202 5.202 5.017 5.040 1,225,861 -0.14(-2.61%)
Feb 15, 2023 5.094 5.229 5.040 5.175 1,065,144 +0.08(+1.59%)
Feb 14, 2023 5.058 5.094 4.994 5.094 727,882 +0.04(+0.71%)
Feb 13, 2023 5.076 5.080 4.994 5.058 452,163 +0.00(+0.00%)
Feb 10, 2023 5.139 5.139 4.985 5.058 760,118 -0.12(-2.26%)
Feb 09, 2023 5.184 5.292 5.139 5.175 1,264,987 +0.09(+1.77%)
Feb 08, 2023 4.976 5.139 4.963 5.085 798,117 +0.06(+1.26%)
Feb 07, 2023 5.094 5.094 4.945 5.021 957,036 -0.04(-0.71%)
Feb 06, 2023 5.067 5.121 4.967 5.058 984,357 -0.05(-0.88%)
Feb 03, 2023 5.175 5.238 5.085 5.103 1,148,431 -0.05(-0.88%)
Feb 02, 2023 5.319 5.335 5.031 5.148 1,208,547 -0.05(-1.04%)
Feb 01, 2023 5.058 5.269 4.967 5.202 1,786,661 +0.25(+5.10%)
Jan 31, 2023 4.859 4.958 4.823 4.949 590,194 +0.08(+1.67%)
Jan 30, 2023 4.895 4.904 4.796 4.868 777,495 -0.11(-2.17%)
Jan 27, 2023 5.058 5.139 4.967 4.976 672,667 -0.05(-1.08%)
Jan 26, 2023 4.985 5.076 4.931 5.031 913,341 +0.14(+2.95%)
Jan 25, 2023 4.841 4.913 4.792 4.886 387,780 +0.02(+0.37%)
Jan 24, 2023 4.895 4.927 4.841 4.868 427,442 +0.00(+0.00%)
Jan 23, 2023 4.877 4.940 4.832 4.868 514,025 +0.05(+0.93%)
Jan 20, 2023 4.967 5.003 4.814 4.823 662,664 -0.06(-1.29%)
Jan 19, 2023 4.859 4.904 4.760 4.886 781,282 +0.06(+1.31%)
Jan 18, 2023 4.958 5.008 4.796 4.823 528,529 -0.12(-2.37%)
Jan 17, 2023 4.967 4.990 4.905 4.940 509,834 -0.02(-0.36%)
Jan 13, 2023 4.796 4.985 4.796 4.958 1,134,853 +0.21(+4.36%)
Jan 12, 2023 5.067 5.085 4.598 4.751 1,315,666 -0.28(-5.56%)
Jan 11, 2023 5.003 5.076 4.967 5.031 781,002 +0.09(+1.82%)
Jan 10, 2023 4.913 5.012 4.832 4.940 1,242,866 +0.06(+1.29%)
Jan 09, 2023 4.904 5.031 4.864 4.877 923,478 +0.08(+1.69%)
Jan 06, 2023 4.922 4.990 4.783 4.796 704,001 -0.11(-2.21%)
Jan 05, 2023 4.796 5.012 4.715 4.904 1,884,883 +0.09(+1.87%)
Jan 04, 2023 4.688 4.864 4.598 4.814 2,321,864 +0.27(+5.95%)
Jan 03, 2023 4.589 4.647 4.526 4.544 609,605 +0.07(+1.61%)
Dec 30, 2022 4.445 4.499 4.363 4.472 852,213 -0.06(-1.39%)
Dec 29, 2022 4.544 4.593 4.517 4.535 649,971 +0.07(+1.62%)
Dec 28, 2022 4.661 4.661 4.436 4.463 1,248,507 -0.18(-3.88%)
Dec 27, 2022 4.508 4.706 4.499 4.643 1,594,476 +0.05(+1.18%)
Dec 23, 2022 4.589 4.625 4.544 4.589 957,757 -0.01(-0.20%)
Dec 22, 2022 4.445 4.647 4.427 4.598 1,713,121 +0.18(+4.08%)
Dec 21, 2022 4.336 4.431 4.287 4.417 693,236 +0.09(+2.08%)
Dec 20, 2022 4.192 4.354 4.183 4.327 911,472 +0.04(+0.84%)
Dec 19, 2022 4.282 4.309 4.174 4.291 504,469 +0.00(+0.00%)
Dec 16, 2022 4.372 4.408 4.246 4.291 1,186,365 -0.08(-1.86%)
Dec 15, 2022 4.291 4.408 4.237 4.372 1,179,047 +0.06(+1.46%)
Dec 14, 2022 4.336 4.399 4.273 4.309 725,708 -0.03(-0.62%)
Dec 13, 2022 4.463 4.463 4.300 4.336 738,984 -0.05(-1.23%)
Dec 12, 2022 4.463 4.463 4.309 4.390 930,640 -0.08(-1.81%)
Dec 09, 2022 4.390 4.490 4.300 4.472 1,532,752 +0.08(+1.85%)
Dec 08, 2022 4.408 4.417 4.327 4.390 2,029,705 -0.01(-0.20%)
Dec 07, 2022 4.318 4.415 4.246 4.399 1,234,624 +0.03(+0.62%)
Dec 06, 2022 4.345 4.372 4.309 4.372 1,339,094 +0.05(+1.25%)
Dec 05, 2022 4.417 4.417 4.282 4.318 2,400,584 -0.05(-1.24%)
Dec 02, 2022 4.174 4.417 4.111 4.372 1,776,765 +0.14(+3.19%)
Dec 01, 2022 4.210 4.300 4.147 4.237 936,409 +0.03(+0.64%)
Nov 30, 2022 4.093 4.237 3.985 4.210 1,650,412 +0.14(+3.32%)
Nov 29, 2022 3.967 4.147 3.895 4.075 1,893,961 +0.21(+5.36%)
Nov 28, 2022 3.877 3.904 3.813 3.868 948,759 -0.05(-1.15%)
Nov 25, 2022 4.012 4.066 3.904 3.913 422,947 -0.10(-2.47%)
Nov 23, 2022 4.012 4.102 3.940 4.012 935,720 +0.03(+0.68%)
Nov 22, 2022 3.976 4.084 3.922 3.985 933,121 -0.05(-1.34%)
Nov 21, 2022 4.129 4.129 3.976 4.039 725,508 -0.16(-3.86%)
Nov 18, 2022 4.327 4.327 3.914 4.201 1,247,639 -0.15(-3.52%)
Nov 17, 2022 4.417 4.417 4.147 4.354 1,379,651 -0.23(-5.11%)
Nov 16, 2022 4.661 4.684 4.323 4.589 807,810 -0.14(-2.86%)
Nov 15, 2022 4.598 4.859 4.354 4.724 1,325,924 +0.27(+6.07%)
Nov 14, 2022 4.472 4.607 4.372 4.454 1,817,527 +0.14(+3.13%)
Nov 11, 2022 4.282 4.377 4.246 4.318 961,644 +0.22(+5.27%)
Nov 10, 2022 4.111 4.255 4.084 4.102 565,555 +0.12(+2.94%)
Nov 09, 2022 4.084 4.093 3.958 3.985 461,271 -0.10(-2.43%)
Nov 08, 2022 4.165 4.219 3.890 4.084 907,345 -0.16(-3.82%)
Nov 07, 2022 4.345 4.463 4.219 4.246 1,031,191 -0.03(-0.63%)
Nov 04, 2022 4.165 4.368 4.129 4.273 1,664,858 +0.27(+6.76%)
Nov 03, 2022 3.904 4.066 3.877 4.003 329,641 +0.06(+1.60%)
Nov 02, 2022 4.066 4.129 3.940 3.940 551,203 -0.06(-1.58%)
Nov 01, 2022 4.129 4.156 3.967 4.003 603,143 +0.09(+2.30%)
Oct 31, 2022 3.859 4.044 3.859 3.913 411,614 +0.01(+0.23%)
Oct 28, 2022 3.949 4.057 3.678 3.904 1,019,441 -0.14(-3.56%)
Oct 27, 2022 4.048 4.161 4.016 4.048 730,433 +0.01(+0.22%)
Oct 26, 2022 3.868 4.165 3.850 4.039 726,171 +0.19(+4.92%)
Oct 25, 2022 3.841 3.985 3.795 3.850 650,676 +0.01(+0.23%)
Oct 24, 2022 4.057 4.066 3.750 3.841 1,907,858 -0.50(-11.62%)
Oct 21, 2022 4.390 4.517 4.323 4.345 678,201 -0.04(-0.82%)
Oct 20, 2022 4.264 4.481 4.210 4.381 605,748 +0.14(+3.40%)
Oct 19, 2022 4.237 4.273 4.147 4.237 337,036 -0.09(-2.08%)
Oct 18, 2022 4.363 4.445 4.246 4.327 572,631 +0.04(+0.84%)
Oct 17, 2022 4.273 4.336 4.228 4.291 298,844 +0.06(+1.49%)
Oct 14, 2022 4.291 4.336 4.197 4.228 384,187 +0.06(+1.51%)
Oct 13, 2022 3.994 4.264 3.976 4.165 371,268 +0.02(+0.43%)
Oct 12, 2022 4.120 4.174 4.039 4.147 379,667 +0.06(+1.55%)
Oct 11, 2022 4.165 4.210 3.994 4.084 481,030 -0.07(-1.74%)
Oct 10, 2022 4.183 4.318 4.120 4.156 370,204 +0.01(+0.22%)
Oct 07, 2022 4.318 4.372 4.120 4.147 315,509 -0.18(-4.17%)
Oct 06, 2022 4.336 4.408 4.264 4.327 292,570 -0.05(-1.03%)
Oct 05, 2022 4.237 4.372 4.138 4.372 325,295 +0.14(+3.19%)
Oct 04, 2022 4.066 4.381 4.057 4.237 696,325 +0.30(+7.55%)
Oct 03, 2022 3.877 4.027 3.859 3.940 491,206 +0.08(+2.10%)
Sep 30, 2022 3.841 3.940 3.813 3.859 376,818 -0.03(-0.70%)
Sep 29, 2022 3.967 3.967 3.831 3.886 358,535 -0.07(-1.82%)
Sep 28, 2022 3.886 3.989 3.886 3.958 343,068 +0.04(+0.92%)
Sep 27, 2022 3.922 4.039 3.850 3.922 310,843 +0.06(+1.64%)
Sep 26, 2022 3.759 3.985 3.714 3.859 399,888 +0.00(+0.00%)
Sep 23, 2022 3.985 4.030 3.831 3.859 610,720 -0.18(-4.46%)
Sep 22, 2022 4.039 4.264 4.012 4.039 729,699 +0.02(+0.45%)
Sep 21, 2022 4.021 4.039 3.944 4.021 215,099 -0.01(-0.22%)
Sep 20, 2022 4.012 4.039 3.953 4.030 225,374 +0.03(+0.68%)
Sep 19, 2022 4.039 4.048 3.914 4.003 183,261 -0.04(-0.89%)
Sep 16, 2022 4.057 4.057 3.949 4.039 268,248 -0.05(-1.32%)
Sep 15, 2022 4.111 4.156 4.030 4.093 341,125 -0.05(-1.30%)
Sep 14, 2022 4.084 4.147 4.012 4.147 297,058 +0.08(+2.00%)
Sep 13, 2022 4.111 4.183 4.039 4.066 255,634 -0.14(-3.43%)
Sep 12, 2022 4.147 4.237 4.102 4.210 261,913 +0.12(+2.86%)
Sep 09, 2022 4.048 4.133 4.012 4.093 375,293 +0.10(+2.48%)
Sep 08, 2022 3.949 3.994 3.813 3.994 632,685 -0.02(-0.45%)
Sep 07, 2022 4.039 4.102 3.958 4.012 536,665 -0.01(-0.22%)
Sep 06, 2022 4.111 4.156 4.003 4.021 393,510 -0.17(-4.09%)
Sep 02, 2022 4.183 4.251 3.967 4.192 493,069 -0.05(-1.27%)
Sep 01, 2022 4.372 4.408 4.165 4.246 419,156 -0.19(-4.27%)
Aug 31, 2022 4.472 4.517 4.264 4.436 725,126 +0.00(+0.00%)
Aug 30, 2022 4.372 4.454 4.336 4.436 412,669 +0.09(+2.07%)
Aug 29, 2022 4.219 4.417 4.219 4.345 575,071 +0.07(+1.69%)
Aug 26, 2022 4.445 4.445 4.255 4.273 1,263,174 -0.01(-0.21%)
Aug 25, 2022 4.237 4.399 4.206 4.282 816,786 +0.14(+3.26%)
Aug 24, 2022 4.255 4.318 4.124 4.147 390,351 -0.09(-2.13%)
Aug 23, 2022 4.282 4.381 4.039 4.237 387,944 +0.23(+5.62%)
Aug 22, 2022 3.967 4.111 3.967 4.012 347,516 +0.05(+1.14%)
Aug 19, 2022 3.949 4.007 3.850 3.967 253,077 -0.02(-0.45%)
Aug 18, 2022 3.985 4.003 3.913 3.985 224,336 +0.04(+0.91%)
Aug 17, 2022 4.012 4.057 3.931 3.949 226,550 -0.05(-1.13%)
Aug 16, 2022 4.066 4.084 3.922 3.994 287,719 -0.09(-2.21%)
Aug 15, 2022 4.228 4.246 4.057 4.084 378,810 -0.17(-4.03%)
Aug 12, 2022 4.138 4.255 4.039 4.255 313,237 +0.14(+3.28%)
Aug 11, 2022 4.021 4.305 4.003 4.120 533,491 +0.14(+3.39%)
Aug 10, 2022 3.859 3.985 3.859 3.985 452,031 +0.10(+2.55%)
Aug 09, 2022 3.976 3.976 3.841 3.886 336,325 -0.05(-1.15%)
Aug 08, 2022 4.093 4.129 3.931 3.931 360,273 -0.16(-3.96%)
Aug 05, 2022 4.102 4.165 3.985 4.093 595,648 -0.05(-1.09%)
Aug 04, 2022 4.102 4.354 4.102 4.138 711,883 +0.05(+1.10%)
Aug 03, 2022 4.048 4.138 3.904 4.093 373,320 +0.08(+2.02%)
Aug 02, 2022 3.696 4.016 3.696 4.012 721,445 +0.25(+6.71%)
Aug 01, 2022 3.750 3.822 3.696 3.759 492,618 -0.02(-0.48%)
Jul 29, 2022 3.831 3.841 3.741 3.777 382,701 -0.07(-1.87%)
Jul 28, 2022 3.994 4.093 3.836 3.850 732,867 -0.14(-3.39%)
Jul 27, 2022 4.075 4.120 3.877 3.985 911,992 -0.04(-0.90%)
Jul 26, 2022 4.174 4.219 4.021 4.021 402,059 -0.13(-3.04%)
Jul 25, 2022 4.165 4.210 4.129 4.147 374,702 -0.04(-0.86%)
Jul 22, 2022 4.156 4.192 4.084 4.183 491,126 +0.05(+1.09%)
Jul 21, 2022 4.129 4.219 3.994 4.138 734,949 +0.08(+2.00%)
Jul 20, 2022 4.210 4.291 3.976 4.057 856,751 -0.14(-3.43%)
Jul 19, 2022 4.093 4.291 3.940 4.201 1,207,728 +0.15(+3.79%)
Jul 18, 2022 4.183 4.210 3.976 4.048 1,026,784 -0.06(-1.54%)
Jul 15, 2022 4.039 4.111 3.831 4.111 1,178,119 +0.07(+1.79%)
Jul 14, 2022 4.336 4.381 4.039 4.039 330,698 -0.30(-6.86%)
Jul 13, 2022 4.174 4.363 4.174 4.336 574,079 +0.04(+0.84%)
Jul 12, 2022 4.066 4.318 4.007 4.300 760,493 +0.23(+5.77%)
Jul 11, 2022 3.976 4.084 3.904 4.066 651,633 +0.06(+1.58%)
Jul 08, 2022 4.327 4.327 3.994 4.003 704,275 -0.34(-7.88%)
Jul 07, 2022 4.291 4.381 4.275 4.345 456,731 +0.11(+2.55%)
Jul 06, 2022 4.273 4.327 4.112 4.237 366,372 -0.07(-1.67%)
Jul 05, 2022 4.372 4.372 4.237 4.309 389,019 -0.12(-2.65%)
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.