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 (%)
May 17, 2024 5.050 5.110 4.985 5.050 361,435 +0.00(+0.00%)
May 16, 2024 5.180 5.190 4.750 5.050 1,258,941 -0.11(-2.13%)
May 15, 2024 5.220 5.240 5.070 5.160 650,241 +0.00(+0.00%)
May 14, 2024 5.140 5.170 5.085 5.160 562,680 +0.03(+0.58%)
May 13, 2024 5.130 5.250 5.110 5.130 721,872 +0.02(+0.39%)
May 10, 2024 5.120 5.139 5.050 5.110 292,871 +0.02(+0.39%)
May 09, 2024 5.190 5.230 5.080 5.090 279,667 -0.01(-0.20%)
May 08, 2024 4.990 5.160 4.990 5.100 612,781 +0.10(+2.00%)
May 07, 2024 5.060 5.080 4.940 5.000 677,829 -0.07(-1.38%)
May 06, 2024 5.030 5.110 5.030 5.070 338,906 +0.06(+1.20%)
May 03, 2024 5.050 5.050 4.975 5.010 394,584 -0.02(-0.40%)
May 02, 2024 4.970 5.140 4.970 5.030 862,385 +0.16(+3.29%)
May 01, 2024 4.790 4.900 4.765 4.870 444,055 +0.10(+2.10%)
Apr 30, 2024 4.820 4.870 4.740 4.770 903,634 -0.09(-1.85%)
Apr 29, 2024 4.890 4.935 4.780 4.860 479,200 -0.03(-0.61%)
Apr 26, 2024 4.890 4.970 4.850 4.890 311,867 +0.04(+0.82%)
Apr 25, 2024 4.900 4.900 4.835 4.850 180,433 -0.05(-1.02%)
Apr 24, 2024 4.900 4.965 4.860 4.900 569,017 +0.07(+1.45%)
Apr 23, 2024 4.780 4.870 4.775 4.830 541,618 +0.07(+1.47%)
Apr 22, 2024 4.750 4.850 4.730 4.760 643,433 +0.02(+0.42%)
Apr 19, 2024 4.720 4.770 4.682 4.740 525,416 +0.01(+0.21%)
Apr 18, 2024 4.720 4.810 4.700 4.730 593,280 +0.05(+1.07%)
Apr 17, 2024 4.730 4.765 4.640 4.680 793,118 -0.03(-0.64%)
Apr 16, 2024 4.840 4.840 4.640 4.710 1,049,976 -0.12(-2.48%)
Apr 15, 2024 4.820 4.960 4.750 4.830 917,304 +0.07(+1.41%)
Apr 12, 2024 4.915 4.915 4.763 4.763 567,405 -0.18(-3.66%)
Apr 11, 2024 5.030 5.097 4.925 4.944 642,166 -0.07(-1.33%)
Apr 10, 2024 5.068 5.154 5.001 5.011 683,858 -0.06(-1.13%)
Apr 09, 2024 5.058 5.111 4.936 5.068 998,394 +0.04(+0.76%)
Apr 08, 2024 5.030 5.073 4.982 5.030 759,803 +0.05(+0.96%)
Apr 05, 2024 4.925 5.011 4.925 4.982 609,435 +0.06(+1.16%)
Apr 04, 2024 4.896 5.044 4.887 4.925 1,063,469 +0.07(+1.37%)
Apr 03, 2024 4.839 4.896 4.763 4.858 567,436 +0.02(+0.39%)
Apr 02, 2024 4.849 4.896 4.792 4.839 603,300 -0.01(-0.20%)
Apr 01, 2024 4.849 4.973 4.801 4.849 781,360 +0.05(+0.99%)
Mar 28, 2024 4.687 4.820 4.820 4.801 1,283,930 +0.11(+2.44%)
Mar 27, 2024 4.668 4.720 4.668 4.687 416,735 +0.00(+0.00%)
Mar 26, 2024 4.715 4.715 4.625 4.687 671,313 -0.01(-0.20%)
Mar 25, 2024 4.668 4.715 4.611 4.696 701,997 +0.03(+0.61%)
Mar 22, 2024 4.668 4.725 4.625 4.668 642,920 -0.09(-1.80%)
Mar 21, 2024 4.753 4.820 4.677 4.753 607,791 +0.05(+1.01%)
Mar 20, 2024 4.611 4.858 4.601 4.706 1,017,453 +0.09(+1.86%)
Mar 19, 2024 4.706 4.706 4.239 4.620 1,260,304 -0.13(-2.81%)
Mar 18, 2024 4.830 4.830 4.696 4.753 1,086,653 -0.06(-1.19%)
Mar 15, 2024 4.839 4.934 4.763 4.811 1,273,812 -0.12(-2.51%)
Mar 14, 2024 5.058 5.058 4.792 4.934 1,836,342 -0.16(-3.18%)
Mar 13, 2024 4.982 5.115 4.982 5.096 1,624,558 +0.11(+2.29%)
Mar 12, 2024 4.811 5.020 4.782 4.982 1,562,098 +0.20(+4.18%)
Mar 11, 2024 4.801 4.934 4.773 4.782 636,112 +0.01(+0.20%)
Mar 08, 2024 4.753 4.782 4.639 4.773 1,203,305 +0.01(+0.20%)
Mar 07, 2024 4.944 4.982 4.696 4.763 1,322,700 -0.19(-3.85%)
Mar 06, 2024 5.087 5.115 4.925 4.954 1,129,625 -0.13(-2.62%)
Mar 05, 2024 5.001 5.096 4.934 5.087 751,250 +0.09(+1.71%)
Mar 04, 2024 5.115 5.115 4.973 5.001 670,732 -0.13(-2.60%)
Mar 01, 2024 4.992 5.206 4.992 5.135 1,162,713 +0.15(+3.06%)
Feb 29, 2024 5.001 5.054 4.963 4.982 1,168,487 +0.00(+0.00%)
Feb 28, 2024 4.934 4.982 4.858 4.982 278,194 -0.01(-0.19%)
Feb 27, 2024 4.915 5.015 4.849 4.992 523,087 +0.10(+1.95%)
Feb 26, 2024 4.963 4.996 4.839 4.896 402,896 -0.09(-1.72%)
Feb 23, 2024 4.954 5.020 4.934 4.982 669,175 +0.07(+1.36%)
Feb 22, 2024 4.839 4.982 4.811 4.915 758,769 +0.08(+1.57%)
Feb 21, 2024 4.782 4.944 4.782 4.839 658,699 +0.08(+1.60%)
Feb 20, 2024 4.811 4.811 4.725 4.763 589,443 -0.04(-0.79%)
Feb 16, 2024 4.849 4.896 4.734 4.801 835,049 +0.02(+0.40%)
Feb 15, 2024 4.696 4.792 4.696 4.782 783,777 +0.07(+1.41%)
Feb 14, 2024 4.611 4.720 4.587 4.715 892,487 +0.17(+3.77%)
Feb 13, 2024 4.439 4.592 4.439 4.544 953,069 +0.03(+0.63%)
Feb 12, 2024 4.496 4.563 4.468 4.515 1,004,845 +0.06(+1.28%)
Feb 09, 2024 4.525 4.525 4.406 4.458 547,044 -0.03(-0.64%)
Feb 08, 2024 4.544 4.549 4.391 4.487 1,341,026 -0.11(-2.48%)
Feb 07, 2024 4.611 4.668 4.572 4.601 784,238 -0.03(-0.62%)
Feb 06, 2024 4.582 4.682 4.544 4.630 1,364,306 +0.13(+2.97%)
Feb 05, 2024 4.572 4.572 4.430 4.496 673,231 -0.04(-0.84%)
Feb 02, 2024 4.572 4.606 4.506 4.534 578,040 -0.07(-1.45%)
Feb 01, 2024 4.620 4.647 4.553 4.601 649,384 +0.02(+0.42%)
Jan 31, 2024 4.487 4.687 4.487 4.582 1,224,242 +0.05(+1.05%)
Jan 30, 2024 4.525 4.563 4.501 4.534 396,443 -0.02(-0.42%)
Jan 29, 2024 4.563 4.572 4.458 4.553 492,883 +0.02(+0.42%)
Jan 26, 2024 4.563 4.577 4.515 4.534 550,419 -0.02(-0.42%)
Jan 25, 2024 4.544 4.563 4.458 4.553 635,563 +0.00(+0.00%)
Jan 24, 2024 4.534 4.572 4.511 4.553 797,616 +0.09(+1.92%)
Jan 23, 2024 4.430 4.530 4.430 4.468 813,294 +0.10(+2.40%)
Jan 22, 2024 4.391 4.406 4.315 4.363 823,441 -0.05(-1.08%)
Jan 19, 2024 4.439 4.439 4.315 4.411 640,299 -0.02(-0.43%)
Jan 18, 2024 4.430 4.453 4.353 4.430 578,203 +0.04(+0.87%)
Jan 17, 2024 4.277 4.458 4.277 4.391 926,993 +0.07(+1.54%)
Jan 16, 2024 4.515 4.525 4.239 4.325 1,645,685 -0.25(-5.42%)
Jan 12, 2024 4.639 4.649 4.553 4.572 1,188,962 -0.06(-1.23%)
Jan 11, 2024 4.525 4.668 4.487 4.630 1,245,201 +0.11(+2.53%)
Jan 10, 2024 4.525 4.663 4.525 4.515 802,249 +0.00(+0.00%)
Jan 09, 2024 4.544 4.544 4.468 4.515 929,929 -0.07(-1.46%)
Jan 08, 2024 4.620 4.620 4.515 4.582 765,515 -0.06(-1.23%)
Jan 05, 2024 4.630 4.658 4.587 4.639 389,516 +0.00(+0.00%)
Jan 04, 2024 4.639 4.692 4.611 4.639 423,653 -0.03(-0.61%)
Jan 03, 2024 4.611 4.696 4.581 4.668 572,215 +0.08(+1.66%)
Jan 02, 2024 4.649 4.653 4.492 4.592 688,857 -0.08(-1.63%)
Dec 29, 2023 4.706 4.725 4.649 4.668 718,956 -0.04(-0.81%)
Dec 28, 2023 4.553 4.725 4.553 4.706 931,227 +0.15(+3.35%)
Dec 27, 2023 4.563 4.563 4.506 4.553 355,993 +0.01(+0.21%)
Dec 26, 2023 4.611 4.615 4.515 4.544 273,804 -0.06(-1.24%)
Dec 22, 2023 4.601 4.634 4.572 4.601 510,692 +0.00(+0.00%)
Dec 21, 2023 4.515 4.601 4.496 4.601 640,240 +0.12(+2.77%)
Dec 20, 2023 4.515 4.592 4.468 4.477 687,997 -0.05(-1.05%)
Dec 19, 2023 4.477 4.568 4.477 4.525 905,112 +0.08(+1.71%)
Dec 18, 2023 4.572 4.572 4.415 4.449 698,903 -0.07(-1.48%)
Dec 15, 2023 4.411 4.572 4.344 4.515 2,446,865 +0.12(+2.82%)
Dec 14, 2023 4.296 4.477 4.296 4.391 1,053,952 +0.10(+2.22%)
Dec 13, 2023 4.258 4.325 4.191 4.296 920,876 +0.03(+0.67%)
Dec 12, 2023 4.296 4.306 4.253 4.268 873,026 +0.01(+0.22%)
Dec 11, 2023 4.344 4.377 4.258 4.258 731,609 -0.11(-2.61%)
Dec 08, 2023 4.315 4.430 4.315 4.372 646,870 +0.05(+1.10%)
Dec 07, 2023 4.268 4.334 4.258 4.325 424,698 +0.07(+1.57%)
Dec 06, 2023 4.201 4.306 4.201 4.258 816,627 +0.06(+1.36%)
Dec 05, 2023 4.249 4.263 4.201 4.201 674,444 -0.07(-1.56%)
Dec 04, 2023 4.191 4.311 4.191 4.268 904,707 +0.02(+0.45%)
Dec 01, 2023 4.220 4.287 4.144 4.249 893,667 +0.03(+0.68%)
Nov 30, 2023 4.277 4.339 4.201 4.220 1,662,257 -0.02(-0.45%)
Nov 29, 2023 4.191 4.249 4.134 4.239 775,791 +0.04(+0.91%)
Nov 28, 2023 4.239 4.334 4.206 4.201 1,036,347 -0.04(-0.90%)
Nov 27, 2023 4.296 4.334 4.201 4.239 1,163,699 -0.13(-3.05%)
Nov 24, 2023 4.315 4.444 4.268 4.372 816,734 +0.05(+1.10%)
Nov 22, 2023 4.630 4.630 4.249 4.325 1,255,543 -0.31(-6.78%)
Nov 21, 2023 4.572 4.792 4.020 4.639 3,487,977 -0.26(-5.25%)
Nov 20, 2023 4.801 4.944 4.773 4.896 1,233,172 +0.09(+1.78%)
Nov 17, 2023 4.687 4.830 4.658 4.811 1,541,440 +0.12(+2.64%)
Nov 16, 2023 4.687 4.722 4.592 4.687 907,469 -0.06(-1.20%)
Nov 15, 2023 4.744 4.868 4.734 4.744 721,748 +0.01(+0.20%)
Nov 14, 2023 4.687 4.744 4.639 4.734 799,242 +0.08(+1.64%)
Nov 13, 2023 4.563 4.730 4.553 4.658 1,031,185 +0.11(+2.52%)
Nov 10, 2023 4.582 4.610 4.525 4.544 553,632 -0.03(-0.63%)
Nov 09, 2023 4.572 4.611 4.525 4.572 542,876 -0.02(-0.41%)
Nov 08, 2023 4.658 4.687 4.572 4.592 353,913 -0.06(-1.23%)
Nov 07, 2023 4.668 4.692 4.601 4.649 568,285 -0.04(-0.81%)
Nov 06, 2023 4.668 4.744 4.653 4.687 442,059 +0.07(+1.44%)
Nov 03, 2023 4.649 4.734 4.620 4.620 586,422 +0.03(+0.62%)
Nov 02, 2023 4.601 4.639 4.558 4.592 534,026 +0.03(+0.63%)
Nov 01, 2023 4.525 4.601 4.487 4.563 874,254 +0.06(+1.27%)
Oct 31, 2023 4.430 4.520 4.411 4.506 846,239 +0.04(+0.85%)
Oct 30, 2023 4.525 4.601 4.439 4.468 446,903 +0.00(+0.00%)
Oct 27, 2023 4.458 4.520 4.420 4.468 552,698 +0.07(+1.52%)
Oct 26, 2023 4.525 4.563 4.401 4.401 1,000,208 -0.12(-2.74%)
Oct 25, 2023 4.525 4.568 4.458 4.525 831,219 -0.02(-0.42%)
Oct 24, 2023 4.477 4.592 4.449 4.544 907,299 +0.10(+2.36%)
Oct 23, 2023 4.411 4.511 4.377 4.439 836,489 +0.00(+0.00%)
Oct 20, 2023 4.391 4.468 4.230 4.439 851,203 +0.01(+0.22%)
Oct 19, 2023 4.525 4.592 4.406 4.430 833,293 -0.10(-2.11%)
Oct 18, 2023 4.572 4.572 4.391 4.525 1,620,295 -0.09(-1.86%)
Oct 17, 2023 4.687 4.701 4.563 4.611 710,445 -0.08(-1.63%)
Oct 16, 2023 4.849 4.868 4.620 4.687 1,341,069 -0.12(-2.57%)
Oct 13, 2023 4.773 4.830 4.715 4.811 1,087,315 +0.06(+1.20%)
Oct 12, 2023 4.753 4.774 4.677 4.753 776,302 +0.00(+0.00%)
Oct 11, 2023 4.820 4.887 4.715 4.753 802,601 -0.01(-0.20%)
Oct 10, 2023 4.715 4.877 4.687 4.763 1,116,966 +0.09(+1.83%)
Oct 09, 2023 4.620 4.720 4.572 4.677 978,129 +0.06(+1.24%)
Oct 06, 2023 4.525 4.686 4.525 4.620 1,490,751 +0.10(+2.11%)
Oct 05, 2023 4.525 4.572 4.477 4.525 915,919 -0.02(-0.42%)
Oct 04, 2023 4.592 4.611 4.501 4.544 864,435 -0.06(-1.24%)
Oct 03, 2023 4.677 4.734 4.539 4.601 1,273,105 -0.14(-3.01%)
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.