Home

FinVolution Group American Depositary Shares (FINV)

6.9600
+0.1400 (2.05%)
NYSE · Last Trade: Oct 26th, 3:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FinVolution Group American Depositary Shares (FINV)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20256.927.026.916.961,749,2296.96
10/23/20256.897.036.826.82876,1076.82
10/22/20256.757.016.746.771,100,0166.77
10/21/20256.426.766.416.721,079,4956.72
10/20/20256.476.516.426.511,087,6196.51
10/17/20256.396.506.326.47670,6306.47
10/16/20256.556.596.386.421,123,6756.42
10/15/20256.626.716.556.58815,8336.58
10/14/20256.706.726.556.60985,7536.60
10/13/20256.957.036.716.72828,4106.72
10/10/20257.017.026.646.701,734,2856.70
10/09/20257.267.266.956.991,587,5166.99
10/08/20257.220.007.147.16949,4477.16
10/07/20257.297.387.047.091,612,2837.09
10/06/20257.107.467.107.351,460,1007.35
10/03/20257.617.657.097.221,674,1147.22
10/02/20257.577.657.537.63854,6247.63
10/01/20257.387.567.307.50948,5867.50
9/30/20257.517.517.317.371,392,8147.37
9/29/20257.667.717.437.53701,9527.53
9/26/20257.627.627.517.55588,0437.55
9/25/20257.637.707.547.621,201,8387.62
9/24/20257.807.957.697.69622,7327.69
9/23/20257.627.837.617.69945,7947.69
9/22/20257.647.757.627.67971,8207.67
9/19/20257.857.947.627.663,949,2537.66
9/18/20257.977.977.797.921,155,8237.92
9/17/20257.718.057.717.971,826,0167.97
9/16/20257.747.817.557.641,267,7107.64
9/15/20257.557.747.527.712,444,9437.71
9/12/20257.717.737.477.481,694,9007.48
9/11/20257.647.777.577.71978,0577.71
9/10/20257.847.877.607.641,160,5547.64
9/09/20257.888.037.757.831,371,9677.83
9/08/20257.967.977.747.771,830,3567.77
9/05/20257.867.997.837.911,909,0607.91
9/04/20257.947.987.747.781,814,3177.78
9/03/20258.168.227.878.042,067,6408.04
9/02/20258.208.298.028.221,867,6448.22
8/29/20258.348.408.218.252,034,0558.25
8/28/20258.658.698.328.352,624,7498.35
8/27/20258.798.798.468.564,191,2448.56
8/26/20259.239.268.868.884,290,9348.88
8/25/20259.459.739.309.333,008,1149.33
8/22/20259.119.689.099.433,610,6779.43
8/21/20258.559.178.409.133,254,9319.13
8/20/20258.798.888.418.652,515,7328.65
8/19/20259.109.148.758.793,693,2288.79
8/18/20259.429.498.979.012,089,9099.01
8/15/20259.159.379.149.331,725,6519.33
8/14/20258.929.028.808.821,764,8878.82
8/13/20259.189.258.959.041,182,5099.04
8/12/20259.089.289.009.111,035,5419.11
8/11/20259.209.268.838.961,391,8358.96
8/08/20259.029.268.939.231,448,3609.23
8/07/20258.899.128.738.932,188,5198.93
8/06/20258.578.628.408.54702,1738.54
8/05/20258.448.498.318.482,449,7158.48
8/04/20258.348.398.168.33923,6008.33
8/01/20258.538.538.208.241,653,9608.24
7/31/20258.568.778.358.592,929,7068.59
7/30/20258.768.898.568.571,558,7278.57
7/29/20258.898.978.608.732,078,3398.73
7/28/20259.069.098.698.861,298,3988.86