Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.392	5.611	5.382	5.592	1,227,377	+0.14(+2.62%)
Jul 28, 2023	5.497	5.525	5.373	5.449	1,199,603	+0.05(+0.88%)
Jul 27, 2023	5.477	5.525	5.316	5.401	857,025	-0.03(-0.53%)
Jul 26, 2023	5.325	5.444	5.239	5.430	2,419,076	+0.20(+3.83%)
Jul 25, 2023	5.277	5.363	5.173	5.230	1,334,528	+0.10(+1.86%)
Jul 24, 2023	5.173	5.254	5.079	5.135	1,500,034	+0.00(+0.00%)
Jul 21, 2023	5.106	5.154	5.030	5.135	2,849,966	+0.05(+0.94%)
Jul 20, 2023	5.011	5.106	4.973	5.087	555,301	+0.07(+1.33%)
Jul 19, 2023	4.982	5.068	4.954	5.020	725,743	+0.08(+1.54%)
Jul 18, 2023	5.068	5.125	4.906	4.944	1,963,571	-0.15(-2.99%)
Jul 17, 2023	4.820	5.182	4.820	5.096	2,182,909	+0.26(+5.31%)
Jul 14, 2023	4.811	4.873	4.649	4.839	1,502,494	+0.05(+0.99%)
Jul 13, 2023	4.706	4.825	4.706	4.792	1,485,578	+0.12(+2.65%)
Jul 12, 2023	4.725	4.792	4.630	4.668	1,066,120	-0.06(-1.21%)
Jul 11, 2023	4.696	4.744	4.687	4.725	1,207,896	+0.06(+1.22%)
Jul 10, 2023	4.515	4.734	4.515	4.668	1,029,802	+0.14(+3.16%)
Jul 07, 2023	4.544	4.630	4.492	4.525	1,498,000	+0.03(+0.64%)
Jul 06, 2023	4.420	4.496	4.339	4.496	510,593	+0.03(+0.64%)
Jul 05, 2023	4.420	4.477	4.391	4.468	811,579	+0.08(+1.74%)

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.