FinVolution Group American Depositary Shares (FINV)
5.0900
+0.00 (0.00%)
NYSE· Last Trade: May 14th, 4:56 AM EDT
Historical Prices For FinVolution Group American Depositary Shares (FINV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/20/2026 | 4.74 | 4.81 | 4.67 | 4.70 | 1,434,132 | 4.70 |
| 4/17/2026 | 4.85 | 4.92 | 4.77 | 4.80 | 1,283,003 | 4.80 |
| 4/16/2026 | 4.94 | 4.94 | 4.76 | 4.81 | 1,232,741 | 4.81 |
| 4/15/2026 | 5.11 | 5.20 | 5.05 | 5.13 | 856,681 | 4.82 |
| 4/14/2026 | 5.00 | 5.15 | 5.00 | 5.11 | 1,358,905 | 4.81 |
| 4/13/2026 | 4.88 | 5.00 | 4.63 | 4.98 | 1,411,173 | 4.68 |
| 4/10/2026 | 4.99 | 5.05 | 4.93 | 4.95 | 724,711 | 4.65 |
| 4/09/2026 | 5.16 | 5.16 | 4.76 | 4.97 | 1,635,644 | 4.67 |
| 4/08/2026 | 5.17 | 5.23 | 5.05 | 5.17 | 973,551 | 4.86 |
| 4/07/2026 | 5.05 | 5.16 | 4.87 | 4.95 | 818,003 | 4.65 |
| 4/06/2026 | 4.98 | 5.18 | 4.97 | 5.11 | 704,125 | 4.81 |
| 4/02/2026 | 4.77 | 4.99 | 4.72 | 4.94 | 975,047 | 4.65 |
| 4/01/2026 | 4.81 | 4.92 | 4.78 | 4.89 | 873,065 | 4.60 |
| 3/31/2026 | 4.75 | 4.81 | 4.63 | 4.79 | 672,469 | 4.50 |
| 3/30/2026 | 4.61 | 4.73 | 4.53 | 4.71 | 1,130,114 | 4.43 |
| 3/27/2026 | 4.60 | 4.71 | 4.50 | 4.66 | 1,082,446 | 4.38 |
| 3/26/2026 | 4.70 | 4.71 | 4.59 | 4.62 | 1,243,631 | 4.34 |
| 3/25/2026 | 5.04 | 5.08 | 4.72 | 4.74 | 959,963 | 4.46 |
| 3/24/2026 | 5.07 | 5.16 | 4.86 | 4.86 | 1,964,852 | 4.57 |
| 3/23/2026 | 5.50 | 5.50 | 5.08 | 5.10 | 2,309,637 | 4.80 |
| 3/20/2026 | 5.48 | 5.62 | 5.38 | 5.48 | 8,674,159 | 5.15 |
| 3/19/2026 | 5.88 | 5.88 | 5.57 | 5.59 | 1,961,443 | 5.26 |
| 3/18/2026 | 6.06 | 6.39 | 5.88 | 5.88 | 2,226,874 | 5.53 |
| 3/17/2026 | 5.60 | 6.18 | 5.54 | 6.18 | 3,092,524 | 5.81 |
| 3/16/2026 | 5.38 | 5.54 | 5.36 | 5.49 | 2,314,760 | 5.16 |
| 3/13/2026 | 5.32 | 5.38 | 5.21 | 5.24 | 624,778 | 4.93 |
| 3/12/2026 | 5.29 | 5.40 | 5.21 | 5.23 | 597,743 | 4.92 |
| 3/11/2026 | 5.35 | 5.46 | 5.22 | 5.34 | 562,042 | 5.02 |
| 3/10/2026 | 5.36 | 5.45 | 5.29 | 5.35 | 820,182 | 5.03 |
| 3/09/2026 | 5.10 | 5.35 | 5.08 | 5.35 | 1,209,715 | 5.03 |
| 3/06/2026 | 5.16 | 5.25 | 5.16 | 5.17 | 904,068 | 4.86 |
| 3/05/2026 | 5.38 | 5.41 | 5.17 | 5.23 | 1,328,571 | 4.92 |
| 3/04/2026 | 5.36 | 5.50 | 5.34 | 5.41 | 1,188,032 | 5.09 |
| 3/03/2026 | 5.54 | 5.60 | 5.21 | 5.29 | 1,870,106 | 4.97 |
| 3/02/2026 | 5.55 | 5.75 | 5.52 | 5.73 | 801,169 | 5.39 |
| 2/27/2026 | 5.66 | 5.72 | 5.62 | 5.62 | 964,393 | 5.28 |
| 2/26/2026 | 5.69 | 5.74 | 5.63 | 5.70 | 742,470 | 5.36 |
| 2/25/2026 | 5.73 | 5.77 | 5.62 | 5.75 | 650,299 | 5.41 |
| 2/24/2026 | 5.52 | 5.64 | 5.46 | 5.64 | 824,147 | 5.30 |
| 2/23/2026 | 5.62 | 5.72 | 5.41 | 5.42 | 1,162,952 | 5.10 |
| 2/20/2026 | 5.70 | 5.78 | 5.68 | 5.72 | 811,244 | 5.38 |
| 2/19/2026 | 5.84 | 5.89 | 5.67 | 5.72 | 863,601 | 5.38 |
| 2/18/2026 | 5.84 | 5.96 | 5.79 | 5.79 | 824,452 | 5.44 |
| 2/17/2026 | 5.56 | 5.86 | 5.56 | 5.79 | 990,480 | 5.44 |