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

FinVolution Group American Depositary Shares (NY:FINV)

8.340 +0.030 (+0.36%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 9, 2025 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 08, 2025 8.400 8.470 8.170 8.310 476,870 -0.05(-0.60%)
May 07, 2025 8.530 8.590 8.310 8.360 409,944 -0.27(-3.13%)
May 06, 2025 8.330 8.720 8.330 8.630 1,145,894 +0.20(+2.37%)
May 05, 2025 8.370 8.490 8.190 8.430 3,028,734 +0.03(+0.36%)
May 02, 2025 8.210 8.490 8.190 8.400 666,318 +0.41(+5.13%)
May 01, 2025 7.940 8.080 7.820 7.990 564,766 +0.08(+1.01%)
Apr 30, 2025 7.940 8.000 7.710 7.910 731,978 +0.05(+0.64%)
Apr 29, 2025 7.850 7.920 7.800 7.860 1,576,515 +0.06(+0.77%)
Apr 28, 2025 7.690 7.880 7.690 7.800 512,411 +0.11(+1.43%)
Apr 25, 2025 7.670 7.765 7.540 7.690 501,894 -0.03(-0.39%)
Apr 24, 2025 7.560 7.800 7.420 7.720 974,947 +0.09(+1.18%)
Apr 23, 2025 7.520 7.795 7.410 7.630 1,298,366 +0.27(+3.67%)
Apr 22, 2025 7.210 7.440 7.120 7.360 962,564 +0.33(+4.69%)
Apr 21, 2025 7.100 7.163 6.920 7.030 970,856 -0.13(-1.82%)
Apr 17, 2025 7.300 7.330 7.050 7.160 1,434,412 -0.05(-0.69%)
Apr 16, 2025 7.420 7.470 6.980 7.210 4,508,079 -0.40(-5.26%)
Apr 15, 2025 7.950 8.010 7.540 7.610 1,763,248 -0.35(-4.40%)
Apr 14, 2025 7.890 8.260 7.820 7.960 1,374,544 +0.29(+3.78%)
Apr 11, 2025 8.180 8.210 7.360 7.670 2,610,668 -0.38(-4.72%)
Apr 10, 2025 7.990 8.290 7.905 8.050 1,941,502 +0.06(+0.75%)
Apr 09, 2025 8.020 8.096 7.270 7.990 2,294,804 -0.11(-1.36%)
Apr 08, 2025 8.840 8.849 7.900 8.100 1,411,141 -0.22(-2.64%)
Apr 07, 2025 8.230 8.750 7.850 8.320 1,392,911 -0.43(-4.91%)
Apr 04, 2025 9.000 9.060 8.540 8.750 1,281,213 -0.98(-10.07%)
Apr 03, 2025 9.600 9.810 9.540 9.730 1,213,932 -0.24(-2.41%)
Apr 02, 2025 10.05 10.19 9.800 9.970 974,646 -0.14(-1.38%)
Apr 01, 2025 9.670 10.12 9.630 10.11 794,171 +0.48(+4.98%)
Mar 31, 2025 9.650 9.810 9.530 9.630 892,383 -0.13(-1.33%)
Mar 28, 2025 10.22 10.30 9.685 9.760 1,199,698 -0.70(-6.69%)
Mar 27, 2025 9.940 10.49 9.820 10.46 1,561,772 +0.65(+6.63%)
Mar 26, 2025 9.680 9.860 9.582 9.810 861,827 +0.10(+1.03%)
Mar 25, 2025 9.790 9.790 9.560 9.710 780,887 -0.15(-1.52%)
Mar 24, 2025 10.00 10.06 9.790 9.860 906,102 -0.18(-1.79%)
Mar 21, 2025 9.870 10.05 9.730 10.04 1,594,377 +0.05(+0.50%)
Mar 20, 2025 9.700 10.31 9.530 9.990 1,522,432 -0.62(-5.84%)
Mar 19, 2025 10.71 10.75 10.46 10.61 1,528,867 -0.11(-1.03%)
Mar 18, 2025 10.00 11.08 9.760 10.72 4,582,495 +1.60(+17.54%)
Mar 17, 2025 8.800 9.250 8.740 9.120 2,337,664 +0.41(+4.71%)
Mar 14, 2025 8.630 8.740 8.510 8.710 1,097,328 +0.41(+4.94%)
Mar 13, 2025 8.220 8.390 8.190 8.300 431,982 -0.01(-0.12%)
Mar 12, 2025 8.340 8.380 8.230 8.310 766,914 +0.05(+0.61%)
Mar 11, 2025 8.110 8.295 8.110 8.260 666,006 +0.21(+2.61%)
Mar 10, 2025 8.120 8.250 7.930 8.050 552,891 -0.28(-3.36%)
Mar 07, 2025 8.430 8.550 8.293 8.330 660,553 -0.09(-1.07%)
Mar 06, 2025 8.540 8.550 8.355 8.420 973,897 -0.01(-0.12%)
Mar 05, 2025 8.220 8.450 8.170 8.430 647,144 +0.39(+4.85%)
Mar 04, 2025 8.070 8.170 7.860 8.040 658,149 -0.07(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.