Singapore markets closed
Straits Times Index
3,292.96 +10.91 (+0.33%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,291.07 -47.99 (-3.59%)
FinVolution Group (FINV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 4.8900 | 4.9350 | 4.7800 | 4.8600 | 4.8600 | 479,200 |
| 26 Apr 2024 | 4.8900 | 4.9700 | 4.8500 | 4.8900 | 4.8900 | 311,900 |
| 25 Apr 2024 | 4.9000 | 4.9000 | 4.8350 | 4.8500 | 4.8500 | 180,400 |
| 24 Apr 2024 | 4.9000 | 4.9650 | 4.8600 | 4.9000 | 4.9000 | 569,000 |
| 23 Apr 2024 | 4.7800 | 4.8700 | 4.7750 | 4.8300 | 4.8300 | 541,600 |
| 22 Apr 2024 | 4.7500 | 4.8500 | 4.7300 | 4.7600 | 4.7600 | 643,400 |
| 19 Apr 2024 | 4.7200 | 4.7700 | 4.6820 | 4.7400 | 4.7400 | 525,400 |
| 18 Apr 2024 | 4.7200 | 4.8100 | 4.7000 | 4.7300 | 4.7300 | 593,300 |
| 17 Apr 2024 | 4.7300 | 4.7650 | 4.6400 | 4.6800 | 4.6800 | 793,100 |
| 16 Apr 2024 | 4.8400 | 4.8400 | 4.6400 | 4.7100 | 4.7100 | 1,050,000 |
| 15 Apr 2024 | 4.8200 | 4.9600 | 4.7500 | 4.8300 | 4.8300 | 917,200 |
| 15 Apr 2024 | 0.237 Dividend | |||||
| 12 Apr 2024 | 5.1600 | 5.1600 | 5.0000 | 5.0000 | 4.7630 | 540,500 |
| 11 Apr 2024 | 5.2800 | 5.3500 | 5.1700 | 5.1900 | 4.9440 | 611,700 |
| 10 Apr 2024 | 5.3200 | 5.4100 | 5.2500 | 5.2600 | 5.0107 | 651,400 |
| 09 Apr 2024 | 5.3100 | 5.3650 | 5.1820 | 5.3200 | 5.0678 | 951,100 |
| 08 Apr 2024 | 5.2800 | 5.3250 | 5.2300 | 5.2800 | 5.0297 | 723,800 |
| 05 Apr 2024 | 5.1700 | 5.2600 | 5.1700 | 5.2300 | 4.9821 | 580,500 |
| 04 Apr 2024 | 5.1400 | 5.2950 | 5.1300 | 5.1700 | 4.9249 | 1,013,100 |
| 03 Apr 2024 | 5.0800 | 5.1400 | 5.0000 | 5.1000 | 4.8583 | 540,500 |
| 02 Apr 2024 | 5.0900 | 5.1400 | 5.0300 | 5.0800 | 4.8392 | 574,700 |
| 01 Apr 2024 | 5.0900 | 5.2200 | 5.0400 | 5.0900 | 4.8487 | 744,300 |
| 28 Mar 2024 | 4.9200 | 5.1100 | 4.9200 | 5.0400 | 4.8011 | 1,223,000 |
| 27 Mar 2024 | 4.9000 | 4.9550 | 4.9000 | 4.9200 | 4.6868 | 397,000 |
| 26 Mar 2024 | 4.9500 | 4.9500 | 4.8550 | 4.9200 | 4.6868 | 639,500 |
| 25 Mar 2024 | 4.9000 | 4.9500 | 4.8400 | 4.9300 | 4.6963 | 668,600 |
| 22 Mar 2024 | 4.9000 | 4.9600 | 4.8550 | 4.9000 | 4.6677 | 612,400 |
| 21 Mar 2024 | 4.9900 | 5.0600 | 4.9100 | 4.9900 | 4.7535 | 578,800 |
| 20 Mar 2024 | 4.8400 | 5.1000 | 4.8300 | 4.9400 | 4.7058 | 969,200 |
| 19 Mar 2024 | 4.9400 | 4.9400 | 4.4500 | 4.8500 | 4.6201 | 1,200,600 |
| 18 Mar 2024 | 5.0700 | 5.0700 | 4.9300 | 4.9900 | 4.7535 | 1,037,000 |
| 15 Mar 2024 | 5.0800 | 5.1800 | 5.0000 | 5.0500 | 4.8106 | 1,213,400 |
| 14 Mar 2024 | 5.3100 | 5.3100 | 5.0300 | 5.1800 | 4.9345 | 1,749,300 |
| 13 Mar 2024 | 5.2300 | 5.3700 | 5.2300 | 5.3500 | 5.0964 | 1,547,600 |
| 12 Mar 2024 | 5.0500 | 5.2700 | 5.0200 | 5.2300 | 4.9821 | 1,488,100 |
| 11 Mar 2024 | 5.0400 | 5.1800 | 5.0100 | 5.0200 | 4.7821 | 606,000 |
| 08 Mar 2024 | 4.9900 | 5.0200 | 4.8700 | 5.0100 | 4.7725 | 1,146,300 |
| 07 Mar 2024 | 5.1900 | 5.2300 | 4.9300 | 5.0000 | 4.7630 | 1,260,000 |
| 06 Mar 2024 | 5.3400 | 5.3700 | 5.1700 | 5.2000 | 4.9535 | 1,076,100 |
| 05 Mar 2024 | 5.2500 | 5.3500 | 5.1800 | 5.3400 | 5.0869 | 715,600 |
| 04 Mar 2024 | 5.3700 | 5.3700 | 5.2200 | 5.2500 | 5.0012 | 638,900 |
| 01 Mar 2024 | 5.2400 | 5.4650 | 5.2400 | 5.3900 | 5.1345 | 1,107,600 |
| 29 Feb 2024 | 5.2500 | 5.3050 | 5.2100 | 5.2300 | 4.9821 | 1,113,100 |
| 28 Feb 2024 | 5.1800 | 5.2300 | 5.1000 | 5.2300 | 4.9821 | 265,000 |
| 27 Feb 2024 | 5.1600 | 5.2650 | 5.0900 | 5.2400 | 4.9916 | 498,300 |
| 26 Feb 2024 | 5.2100 | 5.2450 | 5.0800 | 5.1400 | 4.8964 | 383,800 |
| 23 Feb 2024 | 5.2000 | 5.2700 | 5.1800 | 5.2300 | 4.9821 | 637,500 |
| 22 Feb 2024 | 5.0800 | 5.2300 | 5.0500 | 5.1600 | 4.9154 | 722,800 |
| 21 Feb 2024 | 5.0200 | 5.1900 | 5.0200 | 5.0800 | 4.8392 | 627,500 |
| 20 Feb 2024 | 5.0500 | 5.0500 | 4.9600 | 5.0000 | 4.7630 | 561,500 |
| 16 Feb 2024 | 5.0900 | 5.1400 | 4.9700 | 5.0400 | 4.8011 | 795,500 |
| 15 Feb 2024 | 4.9300 | 5.0300 | 4.9300 | 5.0200 | 4.7821 | 746,600 |
| 14 Feb 2024 | 4.8400 | 4.9550 | 4.8150 | 4.9500 | 4.7154 | 850,200 |
| 13 Feb 2024 | 4.6600 | 4.8200 | 4.6600 | 4.7700 | 4.5439 | 907,900 |
| 12 Feb 2024 | 4.7200 | 4.7900 | 4.6900 | 4.7400 | 4.5153 | 957,200 |
| 09 Feb 2024 | 4.7500 | 4.7500 | 4.6250 | 4.6800 | 4.4582 | 521,100 |
| 08 Feb 2024 | 4.7700 | 4.7750 | 4.6100 | 4.7100 | 4.4867 | 1,277,500 |
| 07 Feb 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8300 | 4.6011 | 747,100 |
| 06 Feb 2024 | 4.8100 | 4.9150 | 4.7700 | 4.8600 | 4.6296 | 1,299,600 |
| 05 Feb 2024 | 4.8000 | 4.8000 | 4.6500 | 4.7200 | 4.4963 | 641,300 |
| 02 Feb 2024 | 4.8000 | 4.8350 | 4.7300 | 4.7600 | 4.5344 | 550,600 |
| 01 Feb 2024 | 4.8500 | 4.8780 | 4.7800 | 4.8300 | 4.6011 | 618,600 |
| 31 Jan 2024 | 4.7100 | 4.9200 | 4.7100 | 4.8100 | 4.5820 | 1,166,200 |
| 30 Jan 2024 | 4.7500 | 4.7900 | 4.7250 | 4.7600 | 4.5344 | 377,700 |
| 29 Jan 2024 | 4.7900 | 4.8000 | 4.6800 | 4.7800 | 4.5534 | 469,500 |
| 26 Jan 2024 | 4.7900 | 4.8050 | 4.7400 | 4.7600 | 4.5344 | 524,300 |
| 25 Jan 2024 | 4.7700 | 4.7900 | 4.6800 | 4.7800 | 4.5534 | 605,400 |
| 24 Jan 2024 | 4.7600 | 4.8000 | 4.7200 | 4.7800 | 4.5534 | 759,800 |
| 23 Jan 2024 | 4.6500 | 4.7550 | 4.6500 | 4.6900 | 4.4677 | 773,600 |
| 22 Jan 2024 | 4.6100 | 4.6250 | 4.5300 | 4.5800 | 4.3629 | 784,400 |
| 19 Jan 2024 | 4.6600 | 4.6600 | 4.5300 | 4.6300 | 4.4105 | 609,900 |
| 18 Jan 2024 | 4.6500 | 4.6750 | 4.5700 | 4.6500 | 4.4296 | 550,800 |
| 17 Jan 2024 | 4.4900 | 4.6800 | 4.4900 | 4.6100 | 4.3915 | 883,100 |
| 16 Jan 2024 | 4.7400 | 4.7500 | 4.4500 | 4.5400 | 4.3248 | 1,567,700 |
| 12 Jan 2024 | 4.8700 | 4.8800 | 4.7800 | 4.8000 | 4.5725 | 1,132,600 |
| 11 Jan 2024 | 4.7500 | 4.9000 | 4.7100 | 4.8600 | 4.6296 | 1,186,200 |
| 10 Jan 2024 | 4.7500 | 4.8950 | 4.7000 | 4.7400 | 4.5153 | 764,100 |
| 09 Jan 2024 | 4.7700 | 4.7700 | 4.6900 | 4.7400 | 4.5153 | 885,900 |
| 08 Jan 2024 | 4.8500 | 4.8500 | 4.7400 | 4.8100 | 4.5820 | 729,200 |
| 05 Jan 2024 | 4.8600 | 4.8900 | 4.8150 | 4.8700 | 4.6392 | 371,000 |
| 04 Jan 2024 | 4.8700 | 4.9250 | 4.8400 | 4.8700 | 4.6392 | 403,600 |
| 03 Jan 2024 | 4.8400 | 4.9300 | 4.8090 | 4.9000 | 4.6677 | 545,100 |
| 02 Jan 2024 | 4.8800 | 4.8850 | 4.7150 | 4.8200 | 4.5915 | 656,200 |
| 29 Dec 2023 | 4.9400 | 4.9600 | 4.8800 | 4.9000 | 4.6677 | 684,900 |
| 28 Dec 2023 | 4.7800 | 4.9600 | 4.7800 | 4.9400 | 4.7058 | 887,100 |
| 27 Dec 2023 | 4.7900 | 4.7900 | 4.7300 | 4.7800 | 4.5534 | 339,100 |
| 26 Dec 2023 | 4.8400 | 4.8450 | 4.7400 | 4.7700 | 4.5439 | 260,800 |
| 22 Dec 2023 | 4.8300 | 4.8650 | 4.8000 | 4.8300 | 4.6011 | 486,500 |
| 21 Dec 2023 | 4.7400 | 4.8300 | 4.7200 | 4.8300 | 4.6011 | 609,900 |
| 20 Dec 2023 | 4.7400 | 4.8200 | 4.6900 | 4.7000 | 4.4772 | 655,400 |
| 19 Dec 2023 | 4.7000 | 4.7950 | 4.7000 | 4.7500 | 4.5248 | 862,200 |
| 18 Dec 2023 | 4.8000 | 4.8000 | 4.6350 | 4.6700 | 4.4486 | 624,600 |
| 15 Dec 2023 | 4.6300 | 4.8000 | 4.5600 | 4.7400 | 4.5153 | 2,330,900 |
| 14 Dec 2023 | 4.5100 | 4.7000 | 4.5100 | 4.6100 | 4.3915 | 1,018,000 |
| 13 Dec 2023 | 4.4700 | 4.5400 | 4.4000 | 4.5100 | 4.2962 | 877,200 |
| 12 Dec 2023 | 4.5100 | 4.5200 | 4.4650 | 4.4800 | 4.2676 | 831,600 |
| 11 Dec 2023 | 4.5600 | 4.5950 | 4.4700 | 4.4700 | 4.2581 | 696,900 |
| 08 Dec 2023 | 4.5300 | 4.6500 | 4.5300 | 4.5900 | 4.3724 | 616,200 |
| 07 Dec 2023 | 4.4800 | 4.5500 | 4.4700 | 4.5400 | 4.3248 | 404,600 |
| 06 Dec 2023 | 4.4100 | 4.5200 | 4.4100 | 4.4700 | 4.2581 | 777,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.