FinVolution Group American Depositary Shares (FINV)
9.9700
-0.1400 (-1.38%)
NYSE · Last Trade: Apr 2nd, 6:45 PM EDT
Historical Prices For FinVolution Group American Depositary Shares (FINV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 10.05 | 10.19 | 9.80 | 9.97 | 968,939 | 9.97 |
| 4/01/2025 | 9.67 | 10.12 | 9.63 | 10.11 | 794,171 | 10.11 |
| 3/31/2025 | 9.65 | 9.81 | 9.53 | 9.63 | 892,383 | 9.63 |
| 3/28/2025 | 10.22 | 10.30 | 9.69 | 9.76 | 1,199,698 | 9.76 |
| 3/27/2025 | 9.94 | 10.49 | 9.82 | 10.46 | 1,561,772 | 10.46 |
| 3/26/2025 | 9.68 | 9.86 | 9.58 | 9.81 | 861,827 | 9.81 |
| 3/25/2025 | 9.79 | 9.79 | 9.56 | 9.71 | 780,887 | 9.71 |
| 3/24/2025 | 10.00 | 10.06 | 9.79 | 9.86 | 906,102 | 9.86 |
| 3/21/2025 | 9.87 | 10.05 | 9.73 | 10.04 | 1,594,377 | 10.04 |
| 3/20/2025 | 9.70 | 10.31 | 9.53 | 9.99 | 1,522,432 | 9.99 |
| 3/19/2025 | 10.71 | 10.75 | 10.46 | 10.61 | 1,528,867 | 10.61 |
| 3/18/2025 | 10.00 | 11.08 | 9.76 | 10.72 | 4,582,495 | 10.72 |
| 3/17/2025 | 8.80 | 9.25 | 8.74 | 9.12 | 2,337,664 | 9.12 |
| 3/14/2025 | 8.63 | 8.74 | 8.51 | 8.71 | 1,097,328 | 8.71 |
| 3/13/2025 | 8.22 | 8.39 | 8.19 | 8.30 | 431,982 | 8.30 |
| 3/12/2025 | 8.34 | 8.38 | 8.23 | 8.31 | 766,914 | 8.31 |
| 3/11/2025 | 8.11 | 8.29 | 8.11 | 8.26 | 666,006 | 8.26 |
| 3/10/2025 | 8.12 | 8.25 | 7.93 | 8.05 | 552,891 | 8.05 |
| 3/07/2025 | 8.43 | 8.55 | 8.29 | 8.33 | 660,553 | 8.33 |
| 3/06/2025 | 8.54 | 8.55 | 8.36 | 8.42 | 973,897 | 8.42 |
| 3/05/2025 | 8.22 | 8.45 | 8.17 | 8.43 | 647,144 | 8.43 |
| 3/04/2025 | 8.07 | 8.17 | 7.86 | 8.04 | 658,149 | 8.04 |
| 3/03/2025 | 8.25 | 8.30 | 7.99 | 8.11 | 709,267 | 8.11 |
| 2/28/2025 | 8.28 | 8.35 | 8.17 | 8.24 | 969,253 | 8.24 |
| 2/27/2025 | 8.57 | 8.67 | 8.39 | 8.43 | 554,626 | 8.43 |
| 2/26/2025 | 8.29 | 8.66 | 8.27 | 8.60 | 895,728 | 8.60 |
| 2/25/2025 | 8.50 | 8.52 | 8.15 | 8.21 | 966,294 | 8.21 |
| 2/24/2025 | 8.47 | 8.50 | 8.21 | 8.39 | 985,019 | 8.39 |
| 2/21/2025 | 8.69 | 8.70 | 8.45 | 8.52 | 1,106,707 | 8.52 |
| 2/20/2025 | 8.58 | 8.68 | 8.41 | 8.62 | 1,130,612 | 8.62 |
| 2/19/2025 | 8.45 | 8.55 | 8.28 | 8.48 | 787,197 | 8.48 |
| 2/18/2025 | 8.49 | 8.55 | 8.27 | 8.47 | 1,182,324 | 8.47 |
| 2/14/2025 | 8.60 | 8.78 | 8.35 | 8.37 | 1,154,447 | 8.37 |
| 2/13/2025 | 8.04 | 8.35 | 8.01 | 8.33 | 860,674 | 8.33 |
| 2/12/2025 | 7.94 | 8.17 | 7.85 | 8.06 | 1,149,716 | 8.06 |
| 2/11/2025 | 8.15 | 8.15 | 7.83 | 7.92 | 1,179,463 | 7.92 |
| 2/10/2025 | 8.30 | 8.34 | 8.11 | 8.26 | 996,673 | 8.26 |
| 2/07/2025 | 8.08 | 8.30 | 8.08 | 8.29 | 1,216,822 | 8.29 |
| 2/06/2025 | 7.92 | 8.08 | 7.89 | 7.98 | 1,523,093 | 7.98 |
| 2/05/2025 | 7.70 | 7.84 | 7.70 | 7.80 | 965,897 | 7.80 |
| 2/04/2025 | 7.64 | 7.80 | 7.62 | 7.71 | 629,878 | 7.71 |
| 2/03/2025 | 7.45 | 7.59 | 7.11 | 7.52 | 725,899 | 7.52 |
| 1/31/2025 | 7.90 | 7.90 | 7.59 | 7.64 | 779,690 | 7.64 |
| 1/30/2025 | 7.69 | 7.97 | 7.69 | 7.86 | 1,032,328 | 7.86 |
| 1/29/2025 | 7.76 | 7.81 | 7.57 | 7.64 | 798,022 | 7.64 |
| 1/28/2025 | 7.59 | 7.76 | 7.54 | 7.74 | 701,202 | 7.74 |
| 1/27/2025 | 7.58 | 7.70 | 7.54 | 7.58 | 497,764 | 7.58 |
| 1/24/2025 | 7.38 | 7.68 | 7.35 | 7.66 | 1,171,305 | 7.66 |
| 1/23/2025 | 7.39 | 7.52 | 7.30 | 7.34 | 698,794 | 7.34 |
| 1/22/2025 | 7.25 | 7.34 | 7.11 | 7.34 | 1,087,742 | 7.34 |
| 1/21/2025 | 7.09 | 7.23 | 7.00 | 7.22 | 1,139,363 | 7.22 |
| 1/17/2025 | 6.98 | 7.07 | 6.92 | 7.02 | 681,893 | 7.02 |
| 1/16/2025 | 7.00 | 7.06 | 6.91 | 6.98 | 340,108 | 6.98 |
| 1/15/2025 | 7.04 | 7.12 | 6.98 | 7.00 | 715,897 | 7.00 |
| 1/14/2025 | 6.81 | 7.00 | 6.80 | 7.00 | 718,746 | 7.00 |
| 1/13/2025 | 6.75 | 6.96 | 6.60 | 6.75 | 742,573 | 6.75 |
| 1/10/2025 | 6.63 | 6.81 | 6.63 | 6.74 | 801,787 | 6.74 |
| 1/08/2025 | 6.60 | 6.66 | 6.54 | 6.65 | 1,042,061 | 6.65 |
| 1/07/2025 | 6.58 | 6.78 | 6.45 | 6.65 | 933,869 | 6.65 |
| 1/06/2025 | 7.00 | 7.00 | 6.57 | 6.58 | 800,713 | 6.58 |
| 1/03/2025 | 6.85 | 7.02 | 6.80 | 6.91 | 458,492 | 6.91 |