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

Finvolution Group ADR (NY: FINV )

4.690 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2020 1.556 1.605 1.522 1.531 643,612 -0.02(-1.60%)
Sep 29, 2020 1.447 1.572 1.447 1.556 644,738 +0.10(+6.86%)
Sep 28, 2020 1.431 1.497 1.414 1.456 730,302 +0.06(+4.17%)
Sep 25, 2020 1.406 1.489 1.397 1.397 669,969 -0.01(-0.59%)
Sep 24, 2020 1.373 1.472 1.348 1.406 885,197 +0.03(+2.42%)
Sep 23, 2020 1.356 1.431 1.356 1.373 579,444 +0.02(+1.23%)
Sep 22, 2020 1.348 1.443 1.348 1.356 721,252 +0.01(+0.62%)
Sep 21, 2020 1.348 1.397 1.339 1.348 615,247 -0.01(-0.61%)
Sep 18, 2020 1.414 1.481 1.348 1.356 1,544,427 -0.07(-4.68%)
Sep 17, 2020 1.422 1.464 1.414 1.422 432,386 +0.00(+0.00%)
Sep 16, 2020 1.364 1.514 1.364 1.422 714,645 +0.02(+1.18%)
Sep 15, 2020 1.381 1.456 1.381 1.406 419,107 +0.00(+0.00%)
Sep 14, 2020 1.373 1.447 1.364 1.406 868,152 +0.03(+2.42%)
Sep 11, 2020 1.306 1.397 1.306 1.373 611,543 +0.02(+1.23%)
Sep 10, 2020 1.356 1.414 1.323 1.356 678,607 +0.02(+1.24%)
Sep 09, 2020 1.406 1.456 1.339 1.339 1,268,845 -0.04(-3.01%)
Sep 08, 2020 1.481 1.514 1.377 1.381 1,209,559 -0.09(-6.21%)
Sep 04, 2020 1.431 1.506 1.383 1.472 1,186,301 +0.04(+2.91%)
Sep 03, 2020 1.364 1.539 1.348 1.431 2,004,121 +0.06(+4.24%)
Sep 02, 2020 1.556 1.572 1.364 1.373 1,715,285 -0.18(-11.76%)
Sep 01, 2020 1.556 1.639 1.539 1.556 1,012,738 -0.02(-1.58%)
Aug 31, 2020 1.714 1.714 1.564 1.580 2,092,827 -0.15(-8.65%)
Aug 28, 2020 1.763 1.809 1.730 1.730 892,490 -0.08(-4.59%)
Aug 27, 2020 1.905 1.946 1.714 1.813 1,818,308 -0.17(-8.79%)
Aug 26, 2020 1.996 2.001 1.926 1.988 733,270 -0.01(-0.42%)
Aug 25, 2020 2.246 2.246 1.971 1.996 2,272,169 -0.13(-6.25%)
Aug 24, 2020 1.963 2.129 1.897 2.129 1,517,510 +0.17(+8.94%)
Aug 21, 2020 2.154 2.159 1.905 1.955 2,540,424 -0.25(-11.32%)
Aug 20, 2020 1.664 2.454 1.622 2.204 17,910,704 +0.49(+28.64%)
Aug 19, 2020 1.830 1.897 1.705 1.714 1,347,253 -0.12(-6.79%)
Aug 18, 2020 1.946 2.013 1.830 1.838 1,127,791 -0.16(-7.92%)
Aug 17, 2020 1.971 2.080 1.963 1.996 874,256 +0.03(+1.69%)
Aug 14, 2020 1.888 1.996 1.888 1.963 455,622 +0.03(+1.72%)
Aug 13, 2020 1.946 2.038 1.922 1.930 1,321,405 +0.02(+1.31%)
Aug 12, 2020 1.855 1.980 1.855 1.905 1,198,042 +0.11(+6.02%)
Aug 11, 2020 1.755 1.872 1.755 1.797 1,001,936 +0.04(+2.37%)
Aug 10, 2020 1.714 1.788 1.714 1.755 309,438 +0.02(+1.44%)
Aug 07, 2020 1.705 1.780 1.680 1.730 756,765 +0.01(+0.48%)
Aug 06, 2020 1.755 1.768 1.672 1.722 444,522 -0.03(-1.90%)
Aug 05, 2020 1.647 1.797 1.647 1.755 973,609 +0.10(+6.03%)
Aug 04, 2020 1.697 1.730 1.639 1.655 1,105,964 +0.03(+2.05%)
Aug 03, 2020 1.697 1.697 1.614 1.622 729,503 -0.07(-3.94%)
Jul 31, 2020 1.622 1.697 1.622 1.689 430,016 +0.07(+4.10%)
Jul 30, 2020 1.630 1.678 1.622 1.622 608,038 -0.01(-0.51%)
Jul 29, 2020 1.639 1.680 1.622 1.630 390,955 +0.01(+0.51%)
Jul 28, 2020 1.672 1.689 1.614 1.622 349,887 -0.07(-3.94%)
Jul 27, 2020 1.547 1.734 1.547 1.689 1,001,127 +0.15(+9.73%)
Jul 24, 2020 1.572 1.680 1.531 1.539 1,761,899 -0.12(-7.50%)
Jul 23, 2020 1.788 1.788 1.664 1.664 2,114,075 -0.13(-7.41%)
Jul 22, 2020 1.830 1.915 1.780 1.797 1,730,287 -0.07(-3.57%)
Jul 21, 2020 1.730 1.942 1.730 1.863 2,923,085 +0.17(+9.80%)
Jul 20, 2020 1.680 1.872 1.655 1.697 2,028,289 +0.07(+4.08%)
Jul 17, 2020 1.689 1.722 1.622 1.630 536,648 -0.07(-4.39%)
Jul 16, 2020 1.647 1.730 1.622 1.705 1,376,465 +0.05(+3.02%)
Jul 15, 2020 1.622 1.739 1.622 1.655 984,651 +0.02(+1.53%)
Jul 14, 2020 1.747 1.805 1.597 1.630 2,234,120 -0.16(-8.84%)
Jul 13, 2020 1.838 1.922 1.763 1.788 2,432,385 -0.01(-0.46%)
Jul 10, 2020 1.730 1.822 1.705 1.797 2,618,806 +0.06(+3.35%)
Jul 09, 2020 1.788 1.797 1.680 1.739 2,729,919 +0.00(+0.00%)
Jul 08, 2020 1.597 1.755 1.597 1.739 4,508,642 +0.12(+7.73%)
Jul 07, 2020 1.664 1.664 1.514 1.614 2,174,565 -0.02(-1.02%)
Jul 06, 2020 1.564 1.630 1.506 1.630 2,537,931 +0.10(+6.52%)
Jul 02, 2020 1.622 1.643 1.497 1.531 1,948,957 -0.05(-3.16%)
Jul 01, 2020 1.472 1.605 1.472 1.580 1,384,439 +0.07(+4.97%)
Jun 30, 2020 1.397 1.556 1.397 1.506 1,913,138 +0.12(+9.04%)
Jun 29, 2020 1.456 1.487 1.381 1.381 1,690,493 -0.07(-4.60%)
Jun 26, 2020 1.422 1.506 1.397 1.447 1,699,507 +0.00(+0.00%)
Jun 25, 2020 1.414 1.506 1.414 1.447 2,087,423 +0.02(+1.75%)
Jun 24, 2020 1.406 1.456 1.373 1.422 1,365,050 +0.02(+1.18%)
Jun 23, 2020 1.397 1.481 1.356 1.406 1,891,889 +0.02(+1.20%)
Jun 22, 2020 1.364 1.414 1.356 1.389 1,530,945 +0.01(+0.60%)
Jun 19, 2020 1.348 1.397 1.339 1.381 4,372,411 +0.03(+2.47%)
Jun 18, 2020 1.306 1.356 1.298 1.348 1,676,448 +0.04(+3.18%)
Jun 17, 2020 1.306 1.373 1.289 1.306 1,687,599 -0.02(-1.88%)
Jun 16, 2020 1.331 1.378 1.306 1.331 1,942,641 -0.02(-1.23%)
Jun 15, 2020 1.314 1.356 1.214 1.348 3,552,642 +0.12(+10.20%)
Jun 12, 2020 1.456 1.456 1.206 1.223 6,821,711 -0.16(-11.45%)
Jun 11, 2020 1.547 1.580 1.356 1.381 4,304,618 -0.37(-21.33%)
Jun 10, 2020 1.655 1.822 1.580 1.755 1,570,191 +0.12(+7.65%)
Jun 09, 2020 1.556 1.689 1.497 1.630 945,409 +0.05(+3.16%)
Jun 08, 2020 1.506 1.622 1.439 1.580 1,268,363 +0.03(+2.15%)
Jun 05, 2020 1.397 1.610 1.397 1.547 1,558,853 +0.16(+11.38%)
Jun 04, 2020 1.348 1.447 1.348 1.389 1,148,703 +0.04(+3.09%)
Jun 03, 2020 1.273 1.406 1.256 1.348 1,934,217 +0.11(+8.72%)
Jun 02, 2020 1.248 1.289 1.231 1.239 765,346 -0.01(-0.67%)
Jun 01, 2020 1.239 1.264 1.231 1.248 1,384,601 -0.02(-1.32%)
May 29, 2020 1.198 1.271 1.198 1.264 1,096,378 +0.04(+3.40%)
May 28, 2020 1.298 1.298 1.214 1.223 1,278,590 -0.07(-5.77%)
May 27, 2020 1.356 1.364 1.273 1.298 942,341 +0.07(+5.40%)
May 26, 2020 1.248 1.281 1.231 1.231 1,047,154 +0.04(+3.50%)
May 22, 2020 1.248 1.248 1.190 1.190 576,801 -0.06(-4.67%)
May 21, 2020 1.273 1.293 1.239 1.248 565,757 -0.05(-3.85%)
May 20, 2020 1.339 1.373 1.281 1.298 620,469 +0.00(+0.00%)
May 19, 2020 1.339 1.397 1.298 1.298 604,281 -0.04(-3.11%)
May 18, 2020 1.348 1.397 1.327 1.339 658,614 +0.01(+0.63%)
May 15, 2020 1.331 1.364 1.273 1.331 279,023 +0.02(+1.91%)
May 14, 2020 1.298 1.339 1.277 1.306 704,388 +0.04(+3.29%)
May 13, 2020 1.348 1.348 1.256 1.264 636,016 -0.07(-5.00%)
May 12, 2020 1.373 1.406 1.331 1.331 561,594 -0.04(-3.03%)
May 11, 2020 1.414 1.439 1.360 1.373 526,764 +0.01(+0.61%)
May 08, 2020 1.331 1.433 1.331 1.364 618,396 +0.03(+2.50%)
May 07, 2020 1.331 1.397 1.306 1.331 254,823 +0.00(+0.00%)
May 06, 2020 1.331 1.364 1.314 1.331 600,519 +0.02(+1.91%)
May 05, 2020 1.414 1.414 1.298 1.306 731,288 -0.07(-5.42%)
May 04, 2020 1.481 1.481 1.381 1.381 366,137 -0.10(-6.74%)
May 01, 2020 1.572 1.572 1.431 1.481 584,615 -0.12(-7.29%)
Apr 30, 2020 1.547 1.597 1.514 1.597 375,625 +0.05(+3.23%)
Apr 29, 2020 1.481 1.614 1.481 1.547 940,305 +0.05(+3.33%)
Apr 28, 2020 1.497 1.531 1.431 1.497 375,752 +0.00(+0.00%)
Apr 27, 2020 1.389 1.556 1.389 1.497 817,284 +0.12(+8.43%)
Apr 24, 2020 1.414 1.414 1.348 1.381 366,781 -0.02(-1.77%)
Apr 23, 2020 1.356 1.422 1.356 1.406 430,527 +0.01(+0.60%)
Apr 22, 2020 1.439 1.439 1.389 1.397 356,046 -0.04(-2.89%)
Apr 21, 2020 1.439 1.476 1.373 1.439 419,763 +0.00(+0.00%)
Apr 20, 2020 1.373 1.485 1.364 1.439 472,013 +0.06(+4.22%)
Apr 17, 2020 1.364 1.447 1.356 1.381 439,272 +0.02(+1.22%)
Apr 16, 2020 1.373 1.406 1.298 1.364 379,779 +0.01(+0.61%)
Apr 15, 2020 1.348 1.406 1.298 1.356 579,688 -0.02(-1.81%)
Apr 14, 2020 1.414 1.472 1.381 1.381 300,691 +0.02(+1.84%)
Apr 13, 2020 1.414 1.439 1.356 1.356 280,337 -0.06(-4.12%)
Apr 09, 2020 1.422 1.481 1.389 1.414 405,010 +0.04(+3.03%)
Apr 08, 2020 1.489 1.506 1.373 1.373 448,625 -0.05(-3.51%)
Apr 07, 2020 1.414 1.547 1.406 1.422 1,108,438 +0.05(+3.64%)
Apr 06, 2020 1.381 1.447 1.314 1.373 618,091 +0.07(+5.77%)
Apr 03, 2020 1.329 1.352 1.282 1.298 534,688 -0.03(-2.33%)
Apr 02, 2020 1.406 1.483 1.321 1.329 973,824 -0.15(-10.42%)
Apr 01, 2020 1.282 1.498 1.244 1.483 1,425,768 +0.11(+7.86%)
Mar 31, 2020 1.120 1.383 1.120 1.375 1,073,201 +0.22(+19.46%)
Mar 30, 2020 1.182 1.220 1.151 1.151 1,020,652 -0.07(-5.70%)
Mar 27, 2020 1.182 1.267 1.174 1.220 1,309,273 -0.04(-3.07%)
Mar 26, 2020 1.135 1.344 1.135 1.259 1,417,779 +0.13(+11.64%)
Mar 25, 2020 1.058 1.236 1.058 1.128 1,644,110 -0.04(-3.31%)
Mar 24, 2020 1.097 1.251 1.097 1.166 1,163,070 +0.07(+6.34%)
Mar 23, 2020 1.097 1.213 1.043 1.097 1,533,863 +0.00(+0.00%)
Mar 20, 2020 1.159 1.182 1.066 1.097 983,541 -0.02(-2.07%)
Mar 19, 2020 1.081 1.190 1.066 1.120 1,211,910 +0.12(+11.54%)
Mar 18, 2020 1.012 1.112 0.9423 1.004 1,519,272 -0.08(-7.80%)
Mar 17, 2020 1.112 1.197 1.089 1.089 808,621 -0.01(-0.70%)
Mar 16, 2020 1.143 1.236 1.020 1.097 1,460,850 -0.19(-14.97%)
Mar 13, 2020 1.236 1.290 1.166 1.290 1,105,367 +0.12(+10.60%)
Mar 12, 2020 1.182 1.228 1.128 1.166 1,760,213 -0.11(-8.49%)
Mar 11, 2020 1.290 1.359 1.228 1.274 2,081,214 -0.02(-1.79%)
Mar 10, 2020 1.259 1.344 1.213 1.298 981,278 +0.11(+9.09%)
Mar 09, 2020 1.236 1.267 1.166 1.190 1,252,572 -0.10(-7.78%)
Mar 06, 2020 1.390 1.414 1.282 1.290 966,840 -0.12(-8.74%)
Mar 05, 2020 1.437 1.460 1.406 1.414 706,229 -0.05(-3.17%)
Mar 04, 2020 1.522 1.522 1.429 1.460 398,296 -0.02(-1.56%)
Mar 03, 2020 1.522 1.553 1.475 1.483 805,885 -0.05(-3.03%)
Mar 02, 2020 1.545 1.568 1.483 1.529 810,253 +0.00(+0.00%)
Feb 28, 2020 1.421 1.529 1.398 1.529 911,947 +0.05(+3.66%)
Feb 27, 2020 1.336 1.483 1.244 1.475 1,984,424 +0.12(+9.14%)
Feb 26, 2020 1.383 1.421 1.313 1.352 963,041 -0.02(-1.13%)
Feb 25, 2020 1.475 1.491 1.305 1.367 1,750,276 -0.11(-7.33%)
Feb 24, 2020 1.483 1.522 1.468 1.475 745,914 -0.03(-2.05%)
Feb 21, 2020 1.553 1.568 1.483 1.506 604,987 -0.03(-2.01%)
Feb 20, 2020 1.483 1.545 1.483 1.537 1,158,305 +0.05(+3.65%)
Feb 19, 2020 1.498 1.537 1.468 1.483 902,662 +0.02(+1.05%)
Feb 18, 2020 1.545 1.568 1.468 1.468 879,227 -0.05(-3.06%)
Feb 14, 2020 1.614 1.614 1.483 1.514 1,229,523 -0.05(-2.97%)
Feb 13, 2020 1.622 1.638 1.553 1.560 722,587 -0.09(-5.61%)
Feb 12, 2020 1.537 1.676 1.498 1.653 1,157,971 +0.17(+11.46%)
Feb 11, 2020 1.545 1.560 1.468 1.483 996,767 -0.02(-1.03%)
Feb 10, 2020 1.545 1.553 1.475 1.498 1,122,130 -0.05(-3.00%)
Feb 07, 2020 1.553 1.568 1.537 1.545 903,791 -0.03(-1.96%)
Feb 06, 2020 1.560 1.591 1.553 1.576 812,555 +0.02(+0.99%)
Feb 05, 2020 1.668 1.684 1.545 1.560 860,998 -0.13(-7.76%)
Feb 04, 2020 1.545 1.815 1.545 1.692 1,819,327 +0.19(+12.31%)
Feb 03, 2020 1.553 1.585 1.506 1.506 626,802 -0.05(-3.46%)
Jan 31, 2020 1.576 1.583 1.545 1.560 414,286 -0.01(-0.49%)
Jan 30, 2020 1.630 1.645 1.545 1.568 1,182,559 -0.08(-4.69%)
Jan 29, 2020 1.661 1.715 1.645 1.645 356,692 -0.02(-0.93%)
Jan 28, 2020 1.676 1.715 1.645 1.661 642,728 +0.03(+1.90%)
Jan 27, 2020 1.591 1.692 1.517 1.630 1,637,804 -0.02(-0.94%)
Jan 24, 2020 1.738 1.750 1.638 1.645 1,554,738 -0.08(-4.48%)
Jan 23, 2020 1.823 1.823 1.715 1.722 2,088,547 -0.13(-7.08%)
Jan 22, 2020 1.846 1.900 1.823 1.854 961,224 +0.05(+3.00%)
Jan 21, 2020 1.761 1.862 1.738 1.800 1,535,569 +0.00(+0.00%)
Jan 17, 2020 1.823 1.869 1.777 1.800 1,847,457 -0.01(-0.43%)
Jan 16, 2020 1.862 1.892 1.800 1.807 2,107,044 -0.18(-8.95%)
Jan 15, 2020 2.070 2.070 1.946 1.985 1,124,402 -0.05(-2.65%)
Jan 14, 2020 2.039 2.086 2.031 2.039 823,266 -0.04(-1.86%)
Jan 13, 2020 1.993 2.124 1.993 2.078 858,663 +0.11(+5.49%)
Jan 10, 2020 2.016 2.086 1.939 1.970 625,183 -0.08(-4.14%)
Jan 09, 2020 1.985 2.101 1.962 2.055 1,202,653 +0.09(+4.72%)
Jan 08, 2020 1.962 1.985 1.846 1.962 713,314 -0.02(-0.78%)
Jan 07, 2020 2.016 2.016 1.970 1.977 700,589 +0.00(+0.00%)
Jan 06, 2020 2.116 2.163 1.900 1.977 2,117,793 -0.20(-9.22%)
Jan 03, 2020 2.070 2.201 2.055 2.178 1,225,251 +0.02(+0.71%)
Jan 02, 2020 2.070 2.178 2.047 2.163 1,489,802 +0.12(+5.66%)
Dec 31, 2019 1.900 2.055 1.900 2.047 1,527,809 +0.12(+6.00%)
Dec 30, 2019 1.900 1.931 1.862 1.931 1,023,148 +0.03(+1.63%)
Dec 27, 2019 1.846 1.993 1.846 1.900 2,571,293 +0.05(+2.50%)
Dec 26, 2019 1.699 1.854 1.699 1.854 2,140,917 +0.12(+6.67%)
Dec 24, 2019 1.715 1.761 1.676 1.738 1,403,912 +0.02(+1.35%)
Dec 23, 2019 1.777 1.780 1.699 1.715 1,832,067 -0.06(-3.48%)
Dec 20, 2019 1.838 1.862 1.761 1.777 2,193,515 -0.03(-1.71%)
Dec 19, 2019 1.792 1.900 1.792 1.807 2,007,468 +0.02(+0.86%)
Dec 18, 2019 1.769 1.807 1.746 1.792 1,556,461 -0.01(-0.43%)
Dec 17, 2019 1.761 1.815 1.738 1.800 1,228,533 +0.01(+0.43%)
Dec 16, 2019 1.800 1.815 1.753 1.792 1,448,253 +0.08(+4.98%)
Dec 13, 2019 1.831 1.831 1.653 1.707 2,570,645 -0.08(-4.74%)
Dec 12, 2019 1.823 1.854 1.769 1.792 1,294,539 -0.05(-2.93%)
Dec 11, 2019 1.815 1.885 1.815 1.846 758,624 +0.04(+2.14%)
Dec 10, 2019 1.838 1.854 1.792 1.807 1,048,356 +0.00(+0.00%)
Dec 09, 2019 1.854 1.904 1.792 1.807 670,507 -0.07(-3.70%)
Dec 06, 2019 1.777 1.916 1.777 1.877 1,380,738 +0.11(+6.11%)
Dec 05, 2019 1.854 1.885 1.765 1.769 634,233 -0.05(-2.97%)
Dec 04, 2019 1.892 1.970 1.823 1.823 1,156,250 -0.06(-3.28%)
Dec 03, 2019 1.977 1.977 1.877 1.885 741,378 -0.12(-5.79%)
Dec 02, 2019 2.225 2.225 1.970 2.001 1,309,760 -0.26(-11.60%)
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.