5 DAY PERFORMANCE
-5.47%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
-25.22%
6 MONTH PERFORMANCE
-52.74%
YEAR-TO-DATE PERFORMANCE
-4.21%
1 YEAR PERFORMANCE
-25.67%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.16 | $5.01 (-2.91%) | $5.25 | $4.95 | 1.56 M | $1.26 B |
| 01/08/2026 | $5.16 | $5.17 (0.19%) | $5.26 | $5.10 | 735.70 K | $1.30 B |
| 01/07/2026 | $5.25 | $5.17 (-1.52%) | $5.30 | $5.16 | 735.64 K | $1.30 B |
| 01/06/2026 | $5.41 | $5.30 (-2.03%) | $5.49 | $5.27 | 1.05 M | $1.33 B |
| 01/05/2026 | $5.22 | $5.39 (3.26%) | $5.42 | $5.17 | 1.07 M | $1.35 B |
| 01/02/2026 | $5.38 | $5.22 (-2.97%) | $5.55 | $5.17 | 985.13 K | $1.31 B |
| 12/31/2025 | $5.23 | $5.23 (0%) | $5.31 | $5.20 | 1.07 M | $1.31 B |
| 12/30/2025 | $5.23 | $5.26 (0.57%) | $5.40 | $5.23 | 834.30 K | $1.32 B |
| 12/29/2025 | $5.34 | $5.21 (-2.43%) | $5.38 | $5.16 | 1.62 M | $1.31 B |
| 12/26/2025 | $5.44 | $5.42 (-0.37%) | $5.50 | $5.35 | 817.10 K | $1.36 B |
| 12/24/2025 | $5.26 | $5.43 (3.23%) | $5.51 | $5.26 | 961.40 K | $1.36 B |
| 12/23/2025 | $5.18 | $5.33 (2.9%) | $5.39 | $5.18 | 853.17 K | $1.34 B |
| 12/22/2025 | $5.13 | $5.19 (1.17%) | $5.37 | $5.13 | 1.73 M | $1.30 B |
| 12/19/2025 | $5.25 | $5.18 (-1.33%) | $5.31 | $5.17 | 1.68 M | $1.30 B |
| 12/18/2025 | $5.14 | $5.22 (1.56%) | $5.27 | $5.14 | 1.48 M | $1.31 B |
| 12/17/2025 | $5.18 | $5.14 (-0.77%) | $5.30 | $5.10 | 998.96 K | $1.29 B |
| 12/16/2025 | $5.11 | $5.11 (0%) | $5.20 | $5.05 | 1.21 M | $1.28 B |
| 12/15/2025 | $5.29 | $5.17 (-2.27%) | $5.33 | $5.15 | 1.22 M | $1.30 B |
| 12/12/2025 | $5.24 | $5.26 (0.38%) | $5.40 | $5.24 | 874.66 K | $1.32 B |
| 12/11/2025 | $5.20 | $5.22 (0.38%) | $5.29 | $5.16 | 985.85 K | $1.31 B |
| 12/10/2025 | $5.16 | $5.20 (0.78%) | $5.31 | $5.14 | 1.25 M | $1.30 B |
| 12/09/2025 | $5.25 | $5.16 (-1.71%) | $5.29 | $5.12 | 2.64 M | $1.29 B |
| 12/08/2025 | $5.20 | $5.35 (2.88%) | $5.55 | $5.18 | 3.27 M | $1.34 B |
| 12/05/2025 | $5.00 | $5.21 (4.2%) | $5.25 | $5.00 | 1.24 M | $1.31 B |
| 12/04/2025 | $4.97 | $5.01 (0.8%) | $5.10 | $4.96 | 1.15 M | $1.26 B |
| 12/03/2025 | $4.94 | $4.96 (0.4%) | $5.06 | $4.91 | 1.30 M | $1.24 B |
| 12/02/2025 | $5.09 | $4.93 (-3.14%) | $5.13 | $4.89 | 2.02 M | $1.24 B |
| 12/01/2025 | $4.96 | $5.14 (3.63%) | $5.22 | $4.95 | 3.28 M | $1.29 B |
| 11/28/2025 | $5.07 | $4.99 (-1.58%) | $5.09 | $4.94 | 3.79 M | $1.25 B |
| 11/26/2025 | $5.17 | $5.04 (-2.51%) | $5.29 | $4.98 | 2.35 M | $1.26 B |
| 11/25/2025 | $5.05 | $5.24 (3.76%) | $5.27 | $5.03 | 2.42 M | $1.31 B |
| 11/24/2025 | $4.85 | $4.95 (2.06%) | $5.06 | $4.83 | 2.06 M | $1.24 B |
| 11/21/2025 | $4.80 | $4.74 (-1.25%) | $4.89 | $4.70 | 1.66 M | $1.19 B |
| 11/20/2025 | $5.02 | $4.77 (-4.98%) | $5.39 | $4.75 | 2.98 M | $1.20 B |
| 11/19/2025 | $5.79 | $5.54 (-4.32%) | $5.80 | $5.46 | 2.97 M | $1.39 B |
| 11/18/2025 | $5.80 | $5.97 (2.93%) | $6.03 | $5.80 | 732.12 K | $1.50 B |
| 11/17/2025 | $6.00 | $5.90 (-1.67%) | $6.00 | $5.83 | 1.44 M | $1.48 B |
| 11/14/2025 | $5.98 | $5.98 (0%) | $6.08 | $5.94 | 1.30 M | $1.50 B |
| 11/13/2025 | $6.02 | $6.02 (0%) | $6.16 | $5.99 | 730.79 K | $1.51 B |
| 11/12/2025 | $6.08 | $6.02 (-0.99%) | $6.20 | $5.95 | 760.34 K | $1.51 B |
| 11/11/2025 | $6.15 | $6.13 (-0.33%) | $6.25 | $6.07 | 1.13 M | $1.54 B |
| 11/10/2025 | $6.23 | $6.15 (-1.28%) | $6.34 | $6.07 | 1.89 M | $1.54 B |
| 11/07/2025 | $5.92 | $6.02 (1.69%) | $6.04 | $5.90 | 1.34 M | $1.51 B |
| 11/06/2025 | $5.91 | $6.02 (1.86%) | $6.09 | $5.90 | 1.19 M | $1.51 B |
| 11/05/2025 | $6.00 | $5.90 (-1.67%) | $6.09 | $5.90 | 843.00 K | $1.48 B |
| 11/04/2025 | $5.95 | $5.98 (0.5%) | $6.09 | $5.94 | 899.80 K | $1.50 B |
| 11/03/2025 | $6.30 | $6.17 (-2.06%) | $6.38 | $6.01 | 1.39 M | $1.55 B |
| 10/31/2025 | $5.87 | $6.11 (4.09%) | $6.37 | $5.84 | 3.11 M | $1.53 B |
| 10/30/2025 | $5.59 | $5.58 (-0.18%) | $5.71 | $5.48 | 2.03 M | $1.40 B |
| 10/29/2025 | $6.00 | $5.63 (-6.17%) | $6.02 | $5.60 | 2.56 M | $1.41 B |
| 10/28/2025 | $6.50 | $5.92 (-8.92%) | $6.50 | $5.87 | 5.18 M | $1.48 B |
| 10/27/2025 | $7.04 | $6.56 (-6.82%) | $7.07 | $6.54 | 2.58 M | $1.64 B |
| 10/24/2025 | $6.92 | $6.96 (0.58%) | $7.02 | $6.91 | 1.75 M | $1.74 B |
| 10/23/2025 | $6.89 | $6.82 (-1.02%) | $7.03 | $6.82 | 876.11 K | $1.71 B |
| 10/22/2025 | $6.75 | $6.77 (0.3%) | $7.01 | $6.74 | 1.10 M | $1.70 B |
| 10/21/2025 | $6.42 | $6.72 (4.67%) | $6.77 | $6.41 | 1.08 M | $1.68 B |
| 10/20/2025 | $6.47 | $6.51 (0.62%) | $6.52 | $6.43 | 1.09 M | $1.63 B |
| 10/17/2025 | $6.39 | $6.47 (1.25%) | $6.50 | $6.32 | 670.63 K | $1.62 B |
| 10/16/2025 | $6.55 | $6.42 (-1.98%) | $6.59 | $6.38 | 1.12 M | $1.61 B |
| 10/15/2025 | $6.62 | $6.58 (-0.6%) | $6.71 | $6.55 | 817.45 K | $1.65 B |
| 10/14/2025 | $6.70 | $6.60 (-1.49%) | $6.72 | $6.56 | 985.88 K | $1.65 B |
| 10/13/2025 | $6.95 | $6.72 (-3.31%) | $7.03 | $6.72 | 828.41 K | $1.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
