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

Finvolution Group ADR (NY: FINV )

4.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 29, 2020 1.198 1.271 1.198 1.264 1,096,378 +0.04(+3.40%)
May 28, 2020 1.298 1.298 1.214 1.223 1,278,590 -0.07(-5.77%)
May 27, 2020 1.356 1.364 1.273 1.298 942,341 +0.07(+5.40%)
May 26, 2020 1.248 1.281 1.231 1.231 1,047,154 +0.04(+3.50%)
May 22, 2020 1.248 1.248 1.190 1.190 576,801 -0.06(-4.67%)
May 21, 2020 1.273 1.293 1.239 1.248 565,757 -0.05(-3.85%)
May 20, 2020 1.339 1.373 1.281 1.298 620,469 +0.00(+0.00%)
May 19, 2020 1.339 1.397 1.298 1.298 604,281 -0.04(-3.11%)
May 18, 2020 1.348 1.397 1.327 1.339 658,614 +0.01(+0.63%)
May 15, 2020 1.331 1.364 1.273 1.331 279,023 +0.02(+1.91%)
May 14, 2020 1.298 1.339 1.277 1.306 704,388 +0.04(+3.29%)
May 13, 2020 1.348 1.348 1.256 1.264 636,016 -0.07(-5.00%)
May 12, 2020 1.373 1.406 1.331 1.331 561,594 -0.04(-3.03%)
May 11, 2020 1.414 1.439 1.360 1.373 526,764 +0.01(+0.61%)
May 08, 2020 1.331 1.433 1.331 1.364 618,396 +0.03(+2.50%)
May 07, 2020 1.331 1.397 1.306 1.331 254,823 +0.00(+0.00%)
May 06, 2020 1.331 1.364 1.314 1.331 600,519 +0.02(+1.91%)
May 05, 2020 1.414 1.414 1.298 1.306 731,288 -0.07(-5.42%)
May 04, 2020 1.481 1.481 1.381 1.381 366,137 -0.10(-6.74%)
May 01, 2020 1.572 1.572 1.431 1.481 584,615 -0.12(-7.29%)
Apr 30, 2020 1.547 1.597 1.514 1.597 375,625 +0.05(+3.23%)
Apr 29, 2020 1.481 1.614 1.481 1.547 940,305 +0.05(+3.33%)
Apr 28, 2020 1.497 1.531 1.431 1.497 375,752 +0.00(+0.00%)
Apr 27, 2020 1.389 1.556 1.389 1.497 817,284 +0.12(+8.43%)
Apr 24, 2020 1.414 1.414 1.348 1.381 366,781 -0.02(-1.77%)
Apr 23, 2020 1.356 1.422 1.356 1.406 430,527 +0.01(+0.60%)
Apr 22, 2020 1.439 1.439 1.389 1.397 356,046 -0.04(-2.89%)
Apr 21, 2020 1.439 1.476 1.373 1.439 419,763 +0.00(+0.00%)
Apr 20, 2020 1.373 1.485 1.364 1.439 472,013 +0.06(+4.22%)
Apr 17, 2020 1.364 1.447 1.356 1.381 439,272 +0.02(+1.22%)
Apr 16, 2020 1.373 1.406 1.298 1.364 379,779 +0.01(+0.61%)
Apr 15, 2020 1.348 1.406 1.298 1.356 579,688 -0.02(-1.81%)
Apr 14, 2020 1.414 1.472 1.381 1.381 300,691 +0.02(+1.84%)
Apr 13, 2020 1.414 1.439 1.356 1.356 280,337 -0.06(-4.12%)
Apr 09, 2020 1.422 1.481 1.389 1.414 405,010 +0.04(+3.03%)
Apr 08, 2020 1.489 1.506 1.373 1.373 448,625 -0.05(-3.51%)
Apr 07, 2020 1.414 1.547 1.406 1.422 1,108,438 +0.05(+3.64%)
Apr 06, 2020 1.381 1.447 1.314 1.373 618,091 +0.07(+5.77%)
Apr 03, 2020 1.329 1.352 1.282 1.298 534,688 -0.03(-2.33%)
Apr 02, 2020 1.406 1.483 1.321 1.329 973,824 -0.15(-10.42%)
Apr 01, 2020 1.282 1.498 1.244 1.483 1,425,768 +0.11(+7.86%)
Mar 31, 2020 1.120 1.383 1.120 1.375 1,073,201 +0.22(+19.46%)
Mar 30, 2020 1.182 1.220 1.151 1.151 1,020,652 -0.07(-5.70%)
Mar 27, 2020 1.182 1.267 1.174 1.220 1,309,273 -0.04(-3.07%)
Mar 26, 2020 1.135 1.344 1.135 1.259 1,417,779 +0.13(+11.64%)
Mar 25, 2020 1.058 1.236 1.058 1.128 1,644,110 -0.04(-3.31%)
Mar 24, 2020 1.097 1.251 1.097 1.166 1,163,070 +0.07(+6.34%)
Mar 23, 2020 1.097 1.213 1.043 1.097 1,533,863 +0.00(+0.00%)
Mar 20, 2020 1.159 1.182 1.066 1.097 983,541 -0.02(-2.07%)
Mar 19, 2020 1.081 1.190 1.066 1.120 1,211,910 +0.12(+11.54%)
Mar 18, 2020 1.012 1.112 0.9423 1.004 1,519,272 -0.08(-7.80%)
Mar 17, 2020 1.112 1.197 1.089 1.089 808,621 -0.01(-0.70%)
Mar 16, 2020 1.143 1.236 1.020 1.097 1,460,850 -0.19(-14.97%)
Mar 13, 2020 1.236 1.290 1.166 1.290 1,105,367 +0.12(+10.60%)
Mar 12, 2020 1.182 1.228 1.128 1.166 1,760,213 -0.11(-8.49%)
Mar 11, 2020 1.290 1.359 1.228 1.274 2,081,214 -0.02(-1.79%)
Mar 10, 2020 1.259 1.344 1.213 1.298 981,278 +0.11(+9.09%)
Mar 09, 2020 1.236 1.267 1.166 1.190 1,252,572 -0.10(-7.78%)
Mar 06, 2020 1.390 1.414 1.282 1.290 966,840 -0.12(-8.74%)
Mar 05, 2020 1.437 1.460 1.406 1.414 706,229 -0.05(-3.17%)
Mar 04, 2020 1.522 1.522 1.429 1.460 398,296 -0.02(-1.56%)
Mar 03, 2020 1.522 1.553 1.475 1.483 805,885 -0.05(-3.03%)
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.