Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
FinVolution Group | FINV | NYSE | Depository Receipt |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.05 | 4.975 | 5.05 | 5.01 | 5.03 |
FINV Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
FINV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 May 2024 | 5.01 | -0.02 | -0.40% | 5.05 | 5.05 | 4.975 | 394,584 |
03 May 2024 | 5.03 | 0.16 | 3.29% | 4.97 | 5.14 | 4.94 | 862,385 |
02 May 2024 | 4.87 | 0.10 | 2.10% | 4.79 | 4.90 | 4.765 | 444,055 |
01 May 2024 | 4.77 | -0.09 | -1.85% | 4.82 | 4.87 | 4.74 | 903,634 |
30 Apr 2024 | 4.86 | -0.03 | -0.61% | 4.89 | 4.935 | 4.78 | 479,200 |
27 Apr 2024 | 4.89 | 0.04 | 0.82% | 4.89 | 4.97 | 4.85 | 311,867 |
26 Apr 2024 | 4.85 | -0.05 | -1.02% | 4.89 | 4.89 | 4.835 | 175,231 |
25 Apr 2024 | 4.90 | 0.07 | 1.45% | 4.90 | 4.965 | 4.86 | 569,017 |
24 Apr 2024 | 4.83 | 0.07 | 1.47% | 4.78 | 4.87 | 4.775 | 541,618 |
23 Apr 2024 | 4.76 | 0.02 | 0.42% | 4.75 | 4.85 | 4.73 | 643,433 |
20 Apr 2024 | 4.74 | 0.01 | 0.21% | 4.72 | 4.77 | 4.682 | 525,416 |
19 Apr 2024 | 4.73 | 0.05 | 1.07% | 4.72 | 4.81 | 4.70 | 593,280 |
18 Apr 2024 | 4.68 | -0.03 | -0.64% | 4.73 | 4.765 | 4.64 | 793,118 |
17 Apr 2024 | 4.71 | -0.12 | -2.48% | 4.75 | 4.775 | 4.64 | 976,170 |
16 Apr 2024 | 4.83 | -0.17 | -3.40% | 4.82 | 4.96 | 4.75 | 917,254 |
13 Apr 2024 | 5.00 | -0.19 | -3.66% | 5.16 | 5.19 | 5.00 | 540,506 |
12 Apr 2024 | 5.19 | -0.07 | -1.33% | 5.28 | 5.3501 | 5.17 | 611,718 |
11 Apr 2024 | 5.26 | -0.06 | -1.13% | 5.38 | 5.3995 | 5.25 | 608,500 |
10 Apr 2024 | 5.32 | 0.04 | 0.76% | 5.31 | 5.365 | 5.182 | 951,071 |
09 Apr 2024 | 5.28 | 0.05 | 0.96% | 5.28 | 5.325 | 5.23 | 723,789 |
06 Apr 2024 | 5.23 | 0.06 | 1.16% | 5.17 | 5.26 | 5.17 | 573,982 |