FinVolution Group American Depositary Shares (FINV)
5.4800
-0.1100 (-1.97%)
NYSE · Last Trade: Mar 22nd, 8:26 PM EDT
Historical Prices For FinVolution Group American Depositary Shares (FINV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 5.48 | 5.62 | 5.38 | 5.48 | 8,674,159 | 5.48 |
| 3/19/2026 | 5.88 | 5.88 | 5.57 | 5.59 | 1,961,443 | 5.59 |
| 3/18/2026 | 6.06 | 6.39 | 5.88 | 5.88 | 2,226,874 | 5.88 |
| 3/17/2026 | 5.60 | 6.18 | 5.54 | 6.18 | 3,092,524 | 6.18 |
| 3/16/2026 | 5.38 | 5.54 | 5.36 | 5.49 | 2,314,760 | 5.49 |
| 3/13/2026 | 5.32 | 5.38 | 5.21 | 5.24 | 624,778 | 5.24 |
| 3/12/2026 | 5.29 | 5.40 | 5.21 | 5.23 | 597,743 | 5.23 |
| 3/11/2026 | 5.35 | 5.46 | 5.22 | 5.34 | 562,042 | 5.34 |
| 3/10/2026 | 5.36 | 5.45 | 5.29 | 5.35 | 820,182 | 5.35 |
| 3/09/2026 | 5.10 | 5.35 | 5.08 | 5.35 | 1,209,715 | 5.35 |
| 3/06/2026 | 5.16 | 5.25 | 5.16 | 5.17 | 904,068 | 5.17 |
| 3/05/2026 | 5.38 | 5.41 | 5.17 | 5.23 | 1,328,571 | 5.23 |
| 3/04/2026 | 5.36 | 5.50 | 5.34 | 5.41 | 1,188,032 | 5.41 |
| 3/03/2026 | 5.54 | 5.60 | 5.21 | 5.29 | 1,870,106 | 5.29 |
| 3/02/2026 | 5.55 | 5.75 | 5.52 | 5.73 | 801,169 | 5.73 |
| 2/27/2026 | 5.66 | 5.72 | 5.62 | 5.62 | 964,393 | 5.62 |
| 2/26/2026 | 5.69 | 5.74 | 5.63 | 5.70 | 742,470 | 5.70 |
| 2/25/2026 | 5.73 | 5.77 | 5.62 | 5.75 | 650,299 | 5.75 |
| 2/24/2026 | 5.52 | 5.64 | 5.46 | 5.64 | 824,147 | 5.64 |
| 2/23/2026 | 5.62 | 5.72 | 5.41 | 5.42 | 1,162,952 | 5.42 |
| 2/20/2026 | 5.70 | 5.78 | 5.68 | 5.72 | 811,244 | 5.72 |
| 2/19/2026 | 5.84 | 5.89 | 5.67 | 5.72 | 863,601 | 5.72 |
| 2/18/2026 | 5.84 | 5.96 | 5.79 | 5.79 | 824,452 | 5.79 |
| 2/17/2026 | 5.56 | 5.86 | 5.56 | 5.79 | 990,480 | 5.79 |
| 2/13/2026 | 5.42 | 5.64 | 5.42 | 5.54 | 933,811 | 5.54 |
| 2/12/2026 | 5.57 | 5.68 | 5.42 | 5.48 | 1,325,471 | 5.48 |
| 2/11/2026 | 5.64 | 5.73 | 5.56 | 5.56 | 1,104,942 | 5.56 |
| 2/10/2026 | 5.61 | 5.76 | 5.59 | 5.63 | 1,055,982 | 5.63 |
| 2/09/2026 | 5.30 | 5.64 | 5.28 | 5.55 | 1,632,548 | 5.55 |
| 2/06/2026 | 5.18 | 5.39 | 5.14 | 5.30 | 1,119,938 | 5.30 |
| 2/05/2026 | 5.01 | 5.17 | 4.94 | 5.13 | 2,701,213 | 5.13 |
| 2/04/2026 | 4.97 | 5.09 | 4.95 | 5.01 | 1,134,839 | 5.01 |
| 2/03/2026 | 5.10 | 5.21 | 4.90 | 5.02 | 1,159,211 | 5.02 |
| 2/02/2026 | 5.09 | 5.22 | 5.05 | 5.15 | 863,762 | 5.15 |
| 1/30/2026 | 5.07 | 5.22 | 5.05 | 5.13 | 794,289 | 5.13 |
| 1/29/2026 | 5.20 | 5.30 | 5.07 | 5.15 | 968,046 | 5.15 |
| 1/28/2026 | 5.20 | 5.25 | 5.16 | 5.20 | 801,443 | 5.20 |
| 1/27/2026 | 5.19 | 5.30 | 5.17 | 5.17 | 719,170 | 5.17 |
| 1/26/2026 | 5.15 | 5.30 | 5.15 | 5.19 | 742,843 | 5.19 |
| 1/23/2026 | 5.19 | 5.21 | 5.13 | 5.13 | 778,685 | 5.13 |
| 1/22/2026 | 5.06 | 5.25 | 5.06 | 5.18 | 914,312 | 5.18 |
| 1/21/2026 | 5.15 | 5.21 | 5.03 | 5.06 | 1,394,493 | 5.06 |
| 1/20/2026 | 5.05 | 5.26 | 5.04 | 5.12 | 935,438 | 5.12 |
| 1/16/2026 | 5.23 | 5.27 | 5.12 | 5.15 | 1,536,480 | 5.15 |
| 1/15/2026 | 5.18 | 5.29 | 5.15 | 5.26 | 659,567 | 5.26 |
| 1/14/2026 | 5.24 | 5.28 | 5.17 | 5.19 | 761,238 | 5.19 |
| 1/13/2026 | 5.11 | 5.24 | 5.07 | 5.22 | 996,363 | 5.22 |
| 1/12/2026 | 5.06 | 5.23 | 5.06 | 5.14 | 1,219,483 | 5.14 |
| 1/09/2026 | 5.16 | 5.25 | 4.95 | 5.01 | 1,556,113 | 5.01 |
| 1/08/2026 | 5.16 | 5.25 | 5.10 | 5.17 | 735,698 | 5.17 |
| 1/07/2026 | 5.25 | 5.30 | 5.16 | 5.17 | 735,644 | 5.17 |
| 1/06/2026 | 5.41 | 5.49 | 5.27 | 5.30 | 1,052,762 | 5.30 |
| 1/05/2026 | 5.22 | 5.42 | 5.17 | 5.39 | 1,065,216 | 5.39 |
| 1/02/2026 | 5.38 | 5.55 | 5.17 | 5.22 | 985,127 | 5.22 |
| 12/31/2025 | 5.23 | 5.31 | 5.20 | 5.23 | 1,067,304 | 5.23 |
| 12/30/2025 | 5.23 | 5.40 | 5.23 | 5.26 | 833,778 | 5.26 |
| 12/29/2025 | 5.34 | 5.38 | 5.16 | 5.21 | 1,618,715 | 5.21 |
| 12/26/2025 | 5.44 | 5.50 | 5.34 | 5.42 | 817,077 | 5.42 |
| 12/24/2025 | 5.26 | 5.51 | 5.26 | 5.43 | 961,356 | 5.43 |
| 12/23/2025 | 5.18 | 5.39 | 5.18 | 5.33 | 852,922 | 5.33 |