FINV - FinVolution Group
Close
6.83
-0.180 -2.635%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:30 PM CET
Credit Card Issuing :
-1.21%
PREVIOUS CLOSE
CHG
CHG%
$7.01
-0.18
-2.57%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $6.89 | $6.89 | $6.95 | $6.95 | $6.84 | $6.84 | $6.94 | $6.94 | 171,355 | $171,350.00 |
| 12/23/2024 | $6.84 | $6.84 | $6.89 | $6.89 | $6.72 | $6.72 | $6.87 | $6.87 | 379,674 | $379,674.00 |
| 12/20/2024 | $6.72 | $6.72 | $6.84 | $6.84 | $6.72 | $6.72 | $6.78 | $6.78 | 352,906 | $352,258.00 |
| 12/19/2024 | $6.81 | $6.81 | $6.89 | $6.89 | $6.74 | $6.74 | $6.80 | $6.80 | 469,813 | $469,813.00 |
| 12/18/2024 | $7.00 | $7.00 | $7.15 | $7.15 | $6.77 | $6.77 | $6.81 | $6.81 | 812,914 | $812,914.00 |
| 12/17/2024 | $6.87 | $6.87 | $7.04 | $7.04 | $6.83 | $6.83 | $6.95 | $6.95 | 1,184,114 | $1,184,114.00 |
| 12/16/2024 | $6.75 | $6.75 | $6.95 | $6.95 | $6.68 | $6.68 | $6.87 | $6.87 | 748,521 | $748,521.00 |
| 12/13/2024 | $6.80 | $6.80 | $6.87 | $6.87 | $6.76 | $6.76 | $6.80 | $6.80 | 929,442 | $929,442.00 |