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

Finvolution Group ADR (NY: FINV )

5.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.