FinVolution Group American Depositary Shares (FINV)
4.8100
+0.00 (0.00%)
NYSE· Last Trade: Jul 21st, 6:47 AM EDT
Historical Prices For FinVolution Group American Depositary Shares (FINV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/20/2026 | 4.78 | 4.82 | 4.74 | 4.81 | 437,878 | 4.81 |
| 7/17/2026 | 4.69 | 4.80 | 4.65 | 4.76 | 439,735 | 4.76 |
| 7/16/2026 | 4.71 | 4.80 | 4.70 | 4.75 | 400,143 | 4.75 |
| 7/15/2026 | 4.63 | 4.75 | 4.56 | 4.71 | 664,279 | 4.71 |
| 7/14/2026 | 4.60 | 4.66 | 4.56 | 4.59 | 643,534 | 4.59 |
| 7/13/2026 | 4.54 | 4.62 | 4.54 | 4.57 | 417,894 | 4.57 |
| 7/10/2026 | 4.75 | 4.85 | 4.49 | 4.54 | 775,575 | 4.54 |
| 7/09/2026 | 4.72 | 4.78 | 4.68 | 4.75 | 540,005 | 4.75 |
| 7/08/2026 | 4.71 | 4.79 | 4.68 | 4.71 | 557,288 | 4.71 |
| 7/07/2026 | 4.79 | 4.85 | 4.69 | 4.71 | 396,340 | 4.71 |
| 7/06/2026 | 4.85 | 4.93 | 4.83 | 4.86 | 584,682 | 4.86 |
| 7/02/2026 | 4.95 | 4.97 | 4.80 | 4.83 | 368,142 | 4.83 |
| 7/01/2026 | 4.79 | 5.00 | 4.79 | 4.94 | 672,439 | 4.94 |
| 6/30/2026 | 4.72 | 4.83 | 4.68 | 4.79 | 979,281 | 4.79 |
| 6/29/2026 | 4.80 | 4.89 | 4.70 | 4.73 | 477,155 | 4.73 |
| 6/26/2026 | 4.63 | 4.82 | 4.58 | 4.80 | 681,653 | 4.80 |
| 6/25/2026 | 4.85 | 4.85 | 4.70 | 4.71 | 815,455 | 4.71 |
| 6/24/2026 | 4.80 | 4.95 | 4.80 | 4.85 | 546,983 | 4.85 |
| 6/23/2026 | 4.62 | 4.87 | 4.60 | 4.82 | 669,162 | 4.82 |
| 6/22/2026 | 4.67 | 4.80 | 4.67 | 4.73 | 666,611 | 4.73 |
| 6/18/2026 | 4.80 | 4.80 | 4.63 | 4.67 | 2,116,419 | 4.67 |
| 6/17/2026 | 4.81 | 4.91 | 4.80 | 4.81 | 430,751 | 4.81 |
| 6/16/2026 | 5.00 | 5.03 | 4.80 | 4.83 | 390,489 | 4.83 |
| 6/15/2026 | 5.00 | 5.13 | 4.96 | 5.00 | 1,286,408 | 5.00 |
| 6/12/2026 | 5.00 | 5.07 | 4.96 | 5.03 | 504,931 | 5.03 |
| 6/11/2026 | 4.87 | 4.97 | 4.82 | 4.95 | 539,752 | 4.95 |
| 6/10/2026 | 4.89 | 5.01 | 4.85 | 4.89 | 381,995 | 4.89 |
| 6/09/2026 | 4.92 | 5.01 | 4.83 | 4.87 | 551,595 | 4.87 |
| 6/08/2026 | 4.92 | 4.95 | 4.83 | 4.85 | 563,379 | 4.85 |
| 6/05/2026 | 5.10 | 5.12 | 4.91 | 4.93 | 730,474 | 4.93 |
| 6/04/2026 | 5.10 | 5.17 | 5.06 | 5.11 | 402,898 | 5.11 |
| 6/03/2026 | 5.15 | 5.22 | 4.94 | 5.13 | 824,657 | 5.13 |
| 6/02/2026 | 5.38 | 5.38 | 5.14 | 5.16 | 1,071,153 | 5.16 |
| 6/01/2026 | 5.38 | 5.58 | 5.28 | 5.32 | 1,096,502 | 5.32 |
| 5/29/2026 | 0.00 | 5.34 | 5.07 | 5.25 | 1,483,143 | 5.25 |
| 5/28/2026 | 5.40 | 5.40 | 5.18 | 5.19 | 1,281,298 | 5.19 |
| 5/27/2026 | 4.92 | 5.87 | 4.92 | 5.50 | 2,670,905 | 5.50 |
| 5/26/2026 | 4.76 | 5.04 | 4.61 | 4.95 | 2,964,470 | 4.95 |
| 5/22/2026 | 4.69 | 4.70 | 4.35 | 4.49 | 2,417,244 | 4.49 |
| 5/21/2026 | 4.77 | 4.84 | 4.67 | 4.78 | 930,860 | 4.78 |
| 5/20/2026 | 4.87 | 4.95 | 4.75 | 4.77 | 937,622 | 4.77 |
| 5/19/2026 | 4.84 | 4.96 | 4.83 | 4.88 | 628,351 | 4.88 |
| 5/18/2026 | 4.74 | 4.82 | 4.68 | 4.82 | 1,076,860 | 4.82 |
| 5/15/2026 | 4.87 | 4.88 | 4.72 | 4.74 | 966,009 | 4.74 |
| 5/14/2026 | 5.12 | 5.12 | 4.92 | 4.94 | 990,406 | 4.94 |
| 5/13/2026 | 5.06 | 5.15 | 5.05 | 5.09 | 829,539 | 5.09 |
| 5/12/2026 | 5.15 | 5.18 | 5.05 | 5.12 | 859,904 | 5.12 |
| 5/11/2026 | 5.18 | 5.23 | 5.12 | 5.15 | 566,914 | 5.15 |
| 5/08/2026 | 5.13 | 5.22 | 5.10 | 5.17 | 892,761 | 5.17 |
| 5/07/2026 | 5.24 | 5.27 | 5.09 | 5.11 | 1,180,574 | 5.11 |
| 5/06/2026 | 5.12 | 5.24 | 5.04 | 5.22 | 793,517 | 5.22 |
| 5/05/2026 | 5.10 | 5.17 | 5.02 | 5.10 | 774,288 | 5.10 |
| 5/04/2026 | 5.08 | 5.17 | 5.01 | 5.06 | 988,404 | 5.06 |
| 5/01/2026 | 4.96 | 5.09 | 4.93 | 5.03 | 921,444 | 5.03 |
| 4/30/2026 | 4.88 | 5.02 | 4.85 | 4.96 | 773,960 | 4.96 |
| 4/29/2026 | 5.04 | 5.12 | 4.85 | 4.85 | 730,170 | 4.85 |
| 4/28/2026 | 5.02 | 5.08 | 4.93 | 5.01 | 942,396 | 5.01 |
| 4/27/2026 | 4.79 | 5.04 | 4.79 | 5.02 | 1,066,214 | 5.02 |
| 4/24/2026 | 4.76 | 4.82 | 4.69 | 4.81 | 1,185,437 | 4.81 |
| 4/23/2026 | 4.73 | 4.80 | 4.70 | 4.72 | 1,168,251 | 4.72 |
| 4/22/2026 | 4.71 | 4.80 | 4.71 | 4.74 | 924,386 | 4.74 |
| 4/21/2026 | 4.71 | 4.75 | 4.67 | 4.69 | 1,090,735 | 4.69 |