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

FinVolution Group American Depositary Shares (NY:FINV)

8.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 8.560 8.765 8.350 8.590 2,929,706 +0.02(+0.23%)
Jul 30, 2025 8.760 8.890 8.560 8.570 1,558,727 -0.16(-1.83%)
Jul 29, 2025 8.890 8.970 8.600 8.730 2,078,339 -0.13(-1.47%)
Jul 28, 2025 9.060 9.090 8.685 8.860 1,298,398 -0.08(-0.89%)
Jul 25, 2025 9.250 9.250 8.630 8.940 3,539,755 -0.48(-5.10%)
Jul 24, 2025 9.900 9.900 9.370 9.420 1,934,542 -0.41(-4.17%)
Jul 23, 2025 9.940 10.04 9.790 9.830 1,234,633 +0.04(+0.41%)
Jul 22, 2025 9.950 10.01 9.630 9.790 1,209,302 -0.21(-2.10%)
Jul 21, 2025 9.910 10.09 9.710 10.00 1,670,703 +0.16(+1.63%)
Jul 18, 2025 10.14 10.17 9.820 9.840 1,377,344 -0.29(-2.86%)
Jul 17, 2025 10.38 10.38 10.05 10.13 1,871,173 +0.08(+0.80%)
Jul 16, 2025 10.55 10.66 10.05 10.05 1,765,915 -0.55(-5.19%)
Jul 15, 2025 10.67 10.75 10.55 10.60 1,017,836 +0.01(+0.09%)
Jul 14, 2025 10.80 10.90 10.53 10.59 2,685,201 -0.01(-0.09%)
Jul 11, 2025 10.38 10.87 10.35 10.60 2,304,066 +0.29(+2.81%)
Jul 10, 2025 9.980 10.37 9.964 10.31 1,610,469 +0.40(+4.04%)
Jul 09, 2025 10.19 10.31 9.630 9.910 1,777,497 -0.12(-1.20%)
Jul 08, 2025 10.05 10.32 10.00 10.03 1,562,483 +0.04(+0.40%)
Jul 07, 2025 9.860 10.34 9.840 9.990 1,997,627 +0.15(+1.52%)
Jul 03, 2025 9.640 9.850 9.430 9.840 1,063,707 +0.33(+3.47%)
Jul 02, 2025 9.260 9.620 9.140 9.510 1,116,092 +0.29(+3.15%)
Jul 01, 2025 9.470 9.540 9.170 9.220 1,289,092 -0.26(-2.74%)
Jun 30, 2025 9.620 9.690 9.350 9.480 1,149,725 -0.06(-0.63%)
Jun 27, 2025 9.610 9.610 9.440 9.540 726,388 +0.01(+0.10%)
Jun 26, 2025 9.730 9.750 9.510 9.530 815,355 -0.24(-2.46%)
Jun 25, 2025 9.950 9.980 9.660 9.770 1,496,557 -0.03(-0.31%)
Jun 24, 2025 9.600 9.980 9.500 9.800 2,339,028 +0.40(+4.26%)
Jun 23, 2025 9.240 9.528 9.100 9.400 2,513,488 +0.15(+1.62%)
Jun 20, 2025 9.630 9.750 9.180 9.250 15,386,868 -0.26(-2.73%)
Jun 18, 2025 9.450 9.600 9.395 9.510 1,551,424 +0.25(+2.70%)
Jun 17, 2025 8.930 9.300 8.875 9.260 1,960,307 +0.29(+3.23%)
Jun 16, 2025 8.950 9.160 8.890 8.970 1,003,847 +0.27(+3.10%)
Jun 13, 2025 8.710 8.850 8.680 8.700 429,591 -0.21(-2.36%)
Jun 12, 2025 8.830 8.990 8.760 8.910 521,139 +0.04(+0.45%)
Jun 11, 2025 8.650 8.930 8.650 8.870 540,799 +0.27(+3.14%)
Jun 10, 2025 8.700 8.829 8.590 8.600 345,610 -0.13(-1.49%)
Jun 09, 2025 8.650 8.850 8.625 8.730 409,715 +0.15(+1.75%)
Jun 06, 2025 8.670 8.670 8.520 8.580 232,733 -0.09(-1.04%)
Jun 05, 2025 8.710 8.780 8.430 8.670 455,703 +0.03(+0.35%)
Jun 04, 2025 8.500 8.770 8.495 8.640 641,536 +0.22(+2.61%)
Jun 03, 2025 8.420 8.500 8.270 8.420 520,004 +0.01(+0.12%)
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.