• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    FinVolution Group American Depositary Shares (NY:FINV)

    5.860 -0.120 (-2.01%)
    Streaming Delayed Price Updated: 10:19 AM EST, Nov 17, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 14, 2025 5.980 6.080 5.940 5.980 1,301,443 -0.04(-0.66%)
    Nov 13, 2025 6.020 6.155 5.990 6.020 730,586 +0.00(+0.00%)
    Nov 12, 2025 6.080 6.200 5.950 6.020 760,337 -0.11(-1.79%)
    Nov 11, 2025 6.150 6.250 6.070 6.130 1,131,801 -0.02(-0.33%)
    Nov 10, 2025 6.230 6.340 6.065 6.150 1,892,375 +0.13(+2.16%)
    Nov 07, 2025 5.920 6.040 5.895 6.020 1,336,154 +0.00(+0.00%)
    Nov 06, 2025 5.910 6.090 5.900 6.020 1,190,364 +0.12(+2.03%)
    Nov 05, 2025 6.000 6.090 5.900 5.900 842,956 -0.08(-1.34%)
    Nov 04, 2025 5.950 6.090 5.940 5.980 897,550 -0.19(-3.08%)
    Nov 03, 2025 6.300 6.380 6.010 6.170 1,391,265 +0.06(+0.98%)
    Oct 31, 2025 5.870 6.365 5.835 6.110 3,109,738 +0.53(+9.50%)
    Oct 30, 2025 5.590 5.710 5.480 5.580 2,031,900 -0.05(-0.89%)
    Oct 29, 2025 6.000 6.020 5.595 5.630 2,560,614 -0.29(-4.90%)
    Oct 28, 2025 6.500 6.500 5.870 5.920 5,181,234 -0.64(-9.76%)
    Oct 27, 2025 7.040 7.065 6.540 6.560 2,579,805 -0.40(-5.75%)
    Oct 24, 2025 6.920 7.018 6.910 6.960 1,749,229 +0.14(+2.05%)
    Oct 23, 2025 6.890 7.030 6.820 6.820 876,107 +0.05(+0.74%)
    Oct 22, 2025 6.750 7.010 6.740 6.770 1,100,016 +0.05(+0.74%)
    Oct 21, 2025 6.420 6.765 6.410 6.720 1,079,495 +0.21(+3.23%)
    Oct 20, 2025 6.470 6.515 6.425 6.510 1,087,619 +0.04(+0.62%)
    Oct 17, 2025 6.390 6.500 6.320 6.470 670,630 +0.05(+0.78%)
    Oct 16, 2025 6.550 6.590 6.375 6.420 1,123,675 -0.16(-2.43%)
    Oct 15, 2025 6.620 6.705 6.550 6.580 815,833 -0.02(-0.30%)
    Oct 14, 2025 6.700 6.720 6.555 6.600 985,753 -0.12(-1.79%)
    Oct 13, 2025 6.950 7.030 6.715 6.720 828,410 +0.02(+0.30%)
    Oct 10, 2025 7.010 7.020 6.640 6.700 1,734,285 -0.29(-4.15%)
    Oct 09, 2025 7.260 7.260 6.950 6.990 1,587,516 -0.17(-2.37%)
    Oct 08, 2025 7.220 7.350 7.145 7.160 949,447 +0.07(+0.99%)
    Oct 07, 2025 7.290 7.375 7.035 7.090 1,612,283 -0.26(-3.54%)
    Oct 06, 2025 7.100 7.465 7.100 7.350 1,460,100 +0.13(+1.80%)
    Oct 03, 2025 7.610 7.653 7.090 7.220 1,674,114 -0.41(-5.37%)
    Oct 02, 2025 7.570 7.650 7.530 7.630 854,624 +0.13(+1.73%)
    Oct 01, 2025 7.380 7.560 7.300 7.500 948,586 +0.13(+1.76%)
    Sep 30, 2025 7.510 7.510 7.310 7.370 1,392,814 -0.16(-2.12%)
    Sep 29, 2025 7.660 7.705 7.430 7.530 701,952 -0.02(-0.26%)
    Sep 26, 2025 7.620 7.620 7.510 7.550 588,043 -0.07(-0.92%)
    Sep 25, 2025 7.630 7.700 7.535 7.620 1,201,838 -0.07(-0.91%)
    Sep 24, 2025 7.800 7.950 7.690 7.690 622,732 +0.00(+0.00%)
    Sep 23, 2025 7.620 7.825 7.610 7.690 945,794 +0.02(+0.26%)
    Sep 22, 2025 7.640 7.750 7.620 7.670 971,820 +0.01(+0.13%)
    Sep 19, 2025 7.850 7.940 7.615 7.660 3,949,253 -0.26(-3.28%)
    Sep 18, 2025 7.970 7.970 7.790 7.920 1,155,823 -0.05(-0.63%)
    Sep 17, 2025 7.710 8.050 7.710 7.970 1,826,016 +0.33(+4.32%)
    Sep 16, 2025 7.740 7.810 7.550 7.640 1,267,710 -0.07(-0.91%)
    Sep 15, 2025 7.550 7.740 7.520 7.710 2,444,943 +0.23(+3.07%)
    Sep 12, 2025 7.710 7.730 7.470 7.480 1,694,900 -0.23(-2.98%)
    Sep 11, 2025 7.640 7.770 7.570 7.710 978,057 +0.07(+0.92%)
    Sep 10, 2025 7.840 7.870 7.600 7.640 1,160,554 -0.19(-2.43%)
    Sep 09, 2025 7.880 8.030 7.750 7.830 1,371,967 +0.06(+0.77%)
    Sep 08, 2025 7.960 7.970 7.740 7.770 1,830,356 -0.14(-1.77%)
    Sep 05, 2025 7.860 7.985 7.835 7.910 1,909,060 +0.13(+1.67%)
    Sep 04, 2025 7.940 7.980 7.735 7.780 1,814,321 -0.26(-3.23%)
    Sep 03, 2025 8.160 8.220 7.870 8.040 2,067,640 -0.18(-2.19%)
    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.
    © 2025 FinancialContent. All rights reserved.