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)

8.360 -0.360 (-4.13%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 8.650 8.705 8.290 8.360 832,847 -0.36(-4.13%)
May 29, 2025 8.700 8.780 8.650 8.720 870,249 +0.12(+1.40%)
May 28, 2025 8.580 8.680 8.440 8.600 749,854 -0.07(-0.81%)
May 27, 2025 8.490 8.690 8.360 8.670 980,431 +0.06(+0.70%)
May 23, 2025 8.410 8.634 8.290 8.610 1,207,956 +0.20(+2.38%)
May 22, 2025 8.600 8.710 8.380 8.410 741,605 -0.18(-2.10%)
May 21, 2025 9.100 9.100 8.470 8.590 1,214,357 -0.04(-0.46%)
May 20, 2025 8.910 9.030 8.540 8.630 921,674 -0.18(-2.04%)
May 19, 2025 8.400 8.910 8.340 8.810 708,394 +0.31(+3.65%)
May 16, 2025 8.470 8.638 8.450 8.500 466,659 -0.04(-0.47%)
May 15, 2025 8.700 8.765 8.490 8.540 1,008,621 -0.25(-2.84%)
May 14, 2025 8.910 9.010 8.760 8.790 398,998 -0.05(-0.57%)
May 13, 2025 8.590 8.930 8.590 8.840 694,003 +0.18(+2.08%)
May 12, 2025 8.670 8.790 8.490 8.660 491,953 +0.36(+4.34%)
May 09, 2025 8.470 8.530 8.171 8.300 381,817 -0.01(-0.12%)
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%)
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.