Indicators

Finvolution Group ADR (NY: FINV )

5.050 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.