-
5 DAY PERFORMANCE
+4.04% -
1 MONTH PERFORMANCE
-1.59% -
3 MONTH PERFORMANCE
+10.55% -
6 MONTH PERFORMANCE
+29.56% -
YEAR-TO-DATE PERFORMANCE
+26.12% -
1 YEAR PERFORMANCE
+36.12%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.22 | $6.20 (-0.4%) | $6.39 | $6.16 | 294,833 | $1.67 B |
| 11/21/2024 | $6.25 | $6.29 (0.64%) | $6.38 | $6.21 | 498,857 | $1.69 B |
| 11/20/2024 | $6.25 | $6.30 (0.8%) | $6.32 | $6.18 | 416,120 | $1.69 B |
| 11/19/2024 | $6.26 | $6.23 (-0.48%) | $6.37 | $6.04 | 447,900 | $1.67 B |
| 11/18/2024 | $5.99 | $6.03 (0.67%) | $6.17 | $5.97 | 1.45 M | $1.62 B |
| 11/15/2024 | $5.85 | $5.94 (1.54%) | $6.01 | $5.85 | 559,647 | $1.60 B |
| 11/14/2024 | $5.93 | $5.82 (-1.85%) | $5.99 | $5.81 | 270,100 | $1.56 B |
| 11/13/2024 | $6.01 | $5.94 (-1.16%) | $6.05 | $5.92 | 393,900 | $1.60 B |
| 11/12/2024 | $6.09 | $5.99 (-1.64%) | $6.09 | $5.94 | 393,100 | $1.61 B |
| 11/11/2024 | $6.00 | $6.17 (2.83%) | $6.19 | $5.97 | 358,600 | $1.66 B |
| 11/08/2024 | $6.23 | $6.01 (-3.53%) | $6.26 | $5.99 | 287,039 | $1.56 B |
| 11/07/2024 | $6.32 | $6.30 (-0.32%) | $6.39 | $6.28 | 307,305 | $1.64 B |
| 11/06/2024 | $6.18 | $6.25 (1.13%) | $6.30 | $6.15 | 314,368 | $1.62 B |
| 11/05/2024 | $6.18 | $6.25 (1.13%) | $6.30 | $6.15 | 431,269 | $1.62 B |
| 11/04/2024 | $5.98 | $6.10 (2.01%) | $6.13 | $5.94 | 347,809 | $1.58 B |
| 11/01/2024 | $6.06 | $5.94 (-1.98%) | $6.07 | $5.94 | 321,021 | $1.54 B |
| 10/31/2024 | $6.00 | $6.06 (1%) | $6.08 | $5.97 | 320,200 | $1.57 B |
| 10/30/2024 | $6.04 | $6.00 (-0.66%) | $6.17 | $5.97 | 395,397 | $1.56 B |
| 10/29/2024 | $6.19 | $6.08 (-1.78%) | $6.20 | $6.07 | 275,800 | $1.58 B |
| 10/28/2024 | $6.11 | $6.18 (1.15%) | $6.27 | $6.08 | 323,900 | $1.61 B |
| 10/25/2024 | $6.07 | $6.08 (0.16%) | $6.16 | $6.02 | 340,200 | $1.58 B |
| 10/24/2024 | $6.05 | $6.05 (0%) | $6.11 | $6.01 | 398,540 | $1.57 B |
| 10/23/2024 | $6.35 | $6.04 (-4.88%) | $6.41 | $5.96 | 493,420 | $1.57 B |
| 10/22/2024 | $6.07 | $6.28 (3.46%) | $6.35 | $6.07 | 824,100 | $1.63 B |
| 10/21/2024 | $5.98 | $6.05 (1.17%) | $6.08 | $5.93 | 352,516 | $1.57 B |
| 10/18/2024 | $5.91 | $6.04 (2.2%) | $6.04 | $5.88 | 547,021 | $1.57 B |
| 10/17/2024 | $5.80 | $5.74 (-1.03%) | $5.89 | $5.72 | 463,243 | $1.49 B |
| 10/16/2024 | $5.85 | $5.84 (-0.17%) | $5.91 | $5.77 | 730,500 | $1.52 B |
| 10/15/2024 | $6.04 | $5.79 (-4.14%) | $6.04 | $5.72 | 1.43 M | $1.50 B |
| 10/14/2024 | $6.31 | $6.17 (-2.22%) | $6.32 | $6.16 | 510,049 | $1.60 B |
| 10/11/2024 | $6.16 | $6.32 (2.6%) | $6.41 | $6.08 | 653,300 | $1.64 B |
| 10/10/2024 | $6.32 | $6.14 (-2.85%) | $6.41 | $6.09 | 852,000 | $1.59 B |
| 10/09/2024 | $6.42 | $6.28 (-2.18%) | $6.42 | $6.11 | 1.36 M | $1.63 B |
| 10/08/2024 | $6.38 | $6.43 (0.78%) | $6.59 | $6.27 | 1.16 M | $1.67 B |
| 10/07/2024 | $7.22 | $6.75 (-6.51%) | $7.24 | $6.51 | 1.61 M | $1.75 B |
| 10/04/2024 | $6.93 | $7.09 (2.31%) | $7.09 | $6.91 | 1.06 M | $1.84 B |
| 10/03/2024 | $6.65 | $6.83 (2.71%) | $6.89 | $6.60 | 2.22 M | $1.77 B |
| 10/02/2024 | $6.60 | $6.82 (3.33%) | $6.84 | $6.49 | 1.70 M | $1.77 B |
| 10/01/2024 | $6.12 | $6.37 (4.08%) | $6.37 | $6.04 | 2.26 M | $1.65 B |
| 09/30/2024 | $6.20 | $6.18 (-0.32%) | $6.45 | $6.11 | 1.35 M | $1.61 B |
| 09/27/2024 | $5.92 | $6.02 (1.69%) | $6.08 | $5.92 | 1.73 M | $1.56 B |
| 09/26/2024 | $5.85 | $5.92 (1.2%) | $5.95 | $5.82 | 1.48 M | $1.54 B |
| 09/25/2024 | $5.60 | $5.67 (1.25%) | $5.73 | $5.58 | 722,912 | $1.47 B |
| 09/24/2024 | $5.53 | $5.65 (2.17%) | $5.70 | $5.53 | 851,500 | $1.47 B |
| 09/23/2024 | $5.42 | $5.46 (0.74%) | $5.50 | $5.42 | 789,800 | $1.42 B |
| 09/20/2024 | $5.44 | $5.43 (-0.18%) | $5.46 | $5.39 | 1.15 M | $1.41 B |
| 09/19/2024 | $5.43 | $5.45 (0.37%) | $5.49 | $5.40 | 625,100 | $1.42 B |
| 09/18/2024 | $5.39 | $5.36 (-0.56%) | $5.44 | $5.33 | 535,900 | $1.39 B |
| 09/17/2024 | $5.33 | $5.38 (0.94%) | $5.44 | $5.29 | 734,200 | $1.40 B |
| 09/16/2024 | $5.33 | $5.33 (0%) | $5.44 | $5.31 | 482,153 | $1.38 B |
| 09/13/2024 | $5.22 | $5.30 (1.53%) | $5.32 | $5.19 | 528,500 | $1.38 B |
| 09/12/2024 | $5.27 | $5.20 (-1.33%) | $5.28 | $5.20 | 354,812 | $1.35 B |
| 09/11/2024 | $5.20 | $5.26 (1.15%) | $5.30 | $5.19 | 377,200 | $1.37 B |
| 09/10/2024 | $5.25 | $5.19 (-1.14%) | $5.25 | $5.15 | 332,500 | $1.35 B |
| 09/09/2024 | $5.18 | $5.25 (1.35%) | $5.29 | $5.15 | 471,900 | $1.36 B |
| 09/06/2024 | $5.19 | $5.19 (0%) | $5.21 | $5.14 | 374,138 | $1.35 B |
| 09/05/2024 | $5.23 | $5.21 (-0.38%) | $5.24 | $5.17 | 425,312 | $1.35 B |
| 09/04/2024 | $5.27 | $5.24 (-0.57%) | $5.30 | $5.19 | 329,607 | $1.36 B |
| 09/03/2024 | $5.25 | $5.26 (0.19%) | $5.28 | $5.18 | 478,500 | $1.37 B |
| 08/30/2024 | $5.31 | $5.30 (-0.19%) | $5.31 | $5.22 | 1.05 M | $1.39 B |
| 08/29/2024 | $5.19 | $5.29 (1.93%) | $5.35 | $5.18 | 449,021 | $1.39 B |
| 08/28/2024 | $5.30 | $5.18 (-2.26%) | $5.31 | $5.16 | 465,600 | $1.36 B |
| 08/27/2024 | $5.34 | $5.33 (-0.19%) | $5.39 | $5.31 | 498,345 | $1.40 B |
| 08/26/2024 | $5.25 | $5.34 (1.71%) | $5.39 | $5.23 | 677,500 | $1.40 B |
| 08/23/2024 | $5.50 | $5.32 (-3.27%) | $5.52 | $5.19 | 1.18 M | $1.40 B |
| 08/22/2024 | $5.52 | $5.59 (1.27%) | $5.65 | $5.46 | 562,013 | $1.47 B |