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

Finvolution Group ADR (NY: FINV )

4.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Oct 02, 2023 4.763 4.801 4.706 4.744 691,021 +0.00(+0.00%)
Sep 29, 2023 4.830 4.887 4.744 4.744 870,452 -0.05(-0.99%)
Sep 28, 2023 4.725 4.820 4.696 4.792 949,889 +0.07(+1.41%)
Sep 27, 2023 4.734 4.763 4.687 4.725 638,411 +0.01(+0.20%)
Sep 26, 2023 4.725 4.773 4.668 4.715 615,151 -0.05(-1.00%)
Sep 25, 2023 4.839 4.787 4.753 4.763 2,467,804 -0.10(-2.15%)
Sep 22, 2023 4.858 4.944 4.849 4.868 832,472 +0.04(+0.79%)
Sep 21, 2023 4.744 4.839 4.744 4.830 459,484 +0.03(+0.60%)
Sep 20, 2023 4.773 4.868 4.753 4.801 789,812 +0.02(+0.40%)
Sep 19, 2023 4.763 4.830 4.734 4.782 589,715 +0.01(+0.20%)
Sep 18, 2023 4.715 4.792 4.715 4.773 548,681 +0.00(+0.00%)
Sep 15, 2023 4.801 4.820 4.758 4.773 730,692 -0.05(-0.99%)
Sep 14, 2023 4.839 4.858 4.801 4.820 542,348 +0.02(+0.40%)
Sep 13, 2023 4.849 4.877 4.782 4.801 538,550 -0.06(-1.18%)
Sep 12, 2023 4.868 4.911 4.830 4.858 673,617 +0.03(+0.59%)
Sep 11, 2023 4.849 4.968 4.687 4.830 2,498,945 -0.06(-1.17%)
Sep 08, 2023 4.839 4.892 4.811 4.887 460,576 +0.02(+0.39%)
Sep 07, 2023 4.820 4.925 4.801 4.868 1,099,400 -0.03(-0.58%)
Sep 06, 2023 4.820 4.958 4.820 4.896 878,546 +0.05(+0.98%)
Sep 05, 2023 4.811 4.873 4.801 4.849 612,967 -0.03(-0.59%)
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.