FINV - FinVolution Group
8.3
-0.010 -0.120%
Share volume: 381,674
Last Updated: 05-09-2025
Banking/Mortgage Bankers And Brokers:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$8.31
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $8.47 | $8.47 | $8.53 | $8.53 | $8.17 | $8.17 | $8.30 | $8.30 | 381,674 | $381,674.00 |
| 05-08-2025 | $8.40 | $8.40 | $8.47 | $8.47 | $8.17 | $8.17 | $8.31 | $8.31 | 477,670 | $477,670.00 |
| 05-07-2025 | $8.53 | $8.53 | $8.59 | $8.59 | $8.31 | $8.31 | $8.36 | $8.36 | 409,944 | $409,944.00 |
| 05-06-2025 | $8.33 | $8.33 | $8.72 | $8.72 | $8.33 | $8.33 | $8.63 | $8.63 | 1,145,994 | $1,145,994.00 |
| 05-05-2025 | $8.37 | $8.37 | $8.49 | $8.49 | $8.19 | $8.19 | $8.43 | $8.43 | 3,028,734 | $3,028,734.00 |
| 05-02-2025 | $8.21 | $8.21 | $8.49 | $8.49 | $8.19 | $8.19 | $8.40 | $8.40 | 666,318 | $666,318.00 |
| 05-01-2025 | $7.94 | $7.94 | $8.08 | $8.08 | $7.82 | $7.82 | $7.99 | $7.99 | 564,766 | $564,766.00 |
| 04-30-2025 | $7.94 | $7.94 | $8.00 | $8.00 | $7.71 | $7.71 | $7.91 | $7.91 | 731,978 | $731,978.00 |
| 04-29-2025 | $7.85 | $7.85 | $7.92 | $7.92 | $7.80 | $7.80 | $7.86 | $7.86 | 1,576,515 | $1,576,515.00 |
| 04-28-2025 | $7.69 | $7.69 | $7.88 | $7.88 | $7.69 | $7.69 | $7.80 | $7.80 | 512,411 | $512,411.00 |
