ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

FinVolution Group American Depositary Shares (NY:FINV)

5.100 -0.380 (-6.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 5.480 5.620 5.380 5.480 8,674,159 -0.11(-1.97%)
Mar 19, 2026 5.880 5.880 5.565 5.590 1,961,443 -0.29(-4.93%)
Mar 18, 2026 6.060 6.390 5.880 5.880 2,226,874 -0.30(-4.85%)
Mar 17, 2026 5.600 6.180 5.545 6.180 3,092,524 +0.69(+12.57%)
Mar 16, 2026 5.380 5.540 5.360 5.490 2,314,760 +0.25(+4.77%)
Mar 13, 2026 5.320 5.385 5.205 5.240 624,778 +0.01(+0.19%)
Mar 12, 2026 5.290 5.400 5.210 5.230 597,743 -0.11(-2.06%)
Mar 11, 2026 5.350 5.465 5.225 5.340 562,042 -0.01(-0.19%)
Mar 10, 2026 5.360 5.453 5.285 5.350 820,182 +0.00(+0.00%)
Mar 09, 2026 5.100 5.350 5.080 5.350 1,209,715 +0.18(+3.48%)
Mar 06, 2026 5.160 5.250 5.155 5.170 904,068 -0.06(-1.15%)
Mar 05, 2026 5.380 5.410 5.170 5.230 1,328,571 -0.18(-3.33%)
Mar 04, 2026 5.360 5.500 5.340 5.410 1,188,032 +0.12(+2.27%)
Mar 03, 2026 5.540 5.600 5.210 5.290 1,870,106 -0.44(-7.68%)
Mar 02, 2026 5.550 5.750 5.520 5.730 801,169 +0.11(+1.96%)
Feb 27, 2026 5.660 5.725 5.620 5.620 964,393 -0.08(-1.40%)
Feb 26, 2026 5.690 5.740 5.632 5.700 742,470 -0.05(-0.87%)
Feb 25, 2026 5.730 5.770 5.620 5.750 650,299 +0.11(+1.95%)
Feb 24, 2026 5.520 5.640 5.460 5.640 824,147 +0.22(+4.06%)
Feb 23, 2026 5.620 5.725 5.410 5.420 1,162,952 -0.30(-5.24%)
Feb 20, 2026 5.700 5.775 5.680 5.720 811,244 +0.00(+0.00%)
Feb 19, 2026 5.840 5.890 5.670 5.720 863,601 -0.07(-1.21%)
Feb 18, 2026 5.840 5.960 5.790 5.790 824,452 +0.00(+0.00%)
Feb 17, 2026 5.560 5.860 5.560 5.790 990,480 +0.25(+4.51%)
Feb 13, 2026 5.420 5.645 5.420 5.540 933,811 +0.06(+1.09%)
Feb 12, 2026 5.570 5.680 5.420 5.480 1,325,471 -0.08(-1.44%)
Feb 11, 2026 5.640 5.730 5.560 5.560 1,104,942 -0.07(-1.24%)
Feb 10, 2026 5.610 5.760 5.595 5.630 1,055,982 +0.08(+1.44%)
Feb 09, 2026 5.300 5.640 5.275 5.550 1,632,548 +0.25(+4.72%)
Feb 06, 2026 5.180 5.395 5.140 5.300 1,119,938 +0.17(+3.31%)
Feb 05, 2026 5.010 5.170 4.940 5.130 2,701,213 +0.12(+2.40%)
Feb 04, 2026 4.970 5.090 4.950 5.010 1,134,839 -0.01(-0.20%)
Feb 03, 2026 5.100 5.205 4.900 5.020 1,159,211 -0.13(-2.52%)
Feb 02, 2026 5.090 5.220 5.050 5.150 863,762 +0.02(+0.39%)
Jan 30, 2026 5.070 5.225 5.055 5.130 794,289 -0.02(-0.39%)
Jan 29, 2026 5.200 5.300 5.070 5.150 968,046 -0.05(-0.96%)
Jan 28, 2026 5.200 5.250 5.162 5.200 801,443 +0.03(+0.58%)
Jan 27, 2026 5.190 5.300 5.170 5.170 719,170 -0.02(-0.39%)
Jan 26, 2026 5.150 5.300 5.150 5.190 742,843 +0.06(+1.17%)
Jan 23, 2026 5.190 5.215 5.130 5.130 778,685 -0.05(-0.97%)
Jan 22, 2026 5.060 5.245 5.060 5.180 914,312 +0.12(+2.37%)
Jan 21, 2026 5.150 5.215 5.030 5.060 1,394,493 -0.06(-1.17%)
Jan 20, 2026 5.050 5.260 5.040 5.120 935,438 -0.03(-0.58%)
Jan 16, 2026 5.230 5.270 5.115 5.150 1,536,480 -0.11(-2.09%)
Jan 15, 2026 5.180 5.290 5.150 5.260 659,567 +0.07(+1.35%)
Jan 14, 2026 5.240 5.280 5.170 5.190 761,238 -0.03(-0.57%)
Jan 13, 2026 5.110 5.240 5.070 5.220 996,363 +0.08(+1.56%)
Jan 12, 2026 5.060 5.230 5.060 5.140 1,219,483 +0.13(+2.59%)
Jan 09, 2026 5.160 5.245 4.950 5.010 1,556,113 -0.16(-3.09%)
Jan 08, 2026 5.160 5.255 5.100 5.170 735,698 +0.00(+0.00%)
Jan 07, 2026 5.250 5.300 5.160 5.170 735,644 -0.13(-2.45%)
Jan 06, 2026 5.410 5.485 5.270 5.300 1,052,762 -0.09(-1.67%)
Jan 05, 2026 5.220 5.415 5.165 5.390 1,065,216 +0.17(+3.26%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.