-
5 DAY PERFORMANCE
+4.56% -
1 MONTH PERFORMANCE
+16.79% -
3 MONTH PERFORMANCE
+28.96% -
6 MONTH PERFORMANCE
+21.61% -
YEAR-TO-DATE PERFORMANCE
+26.33% -
1 YEAR PERFORMANCE
+24.30%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.20 | $6.18 (-0.32%) | $6.45 | $6.11 | 1.34 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 |
| 08/21/2024 | $5.56 | $5.50 (-1.08%) | $5.70 | $5.34 | 726,311 | $1.44 B |
| 08/20/2024 | $5.75 | $5.70 (-0.87%) | $5.80 | $5.68 | 605,747 | $1.50 B |
| 08/19/2024 | $5.68 | $5.79 (1.94%) | $5.80 | $5.65 | 628,900 | $1.52 B |
| 08/16/2024 | $5.62 | $5.70 (1.42%) | $5.71 | $5.61 | 419,333 | $1.50 B |
| 08/15/2024 | $5.67 | $5.61 (-1.06%) | $5.69 | $5.60 | 345,587 | $1.47 B |
| 08/14/2024 | $5.56 | $5.62 (1.08%) | $5.66 | $5.55 | 466,111 | $1.47 B |
| 08/13/2024 | $5.54 | $5.55 (0.18%) | $5.58 | $5.47 | 319,200 | $1.46 B |
| 08/12/2024 | $5.48 | $5.54 (1.09%) | $5.57 | $5.44 | 330,444 | $1.45 B |
| 08/09/2024 | $5.51 | $5.46 (-0.91%) | $5.52 | $5.40 | 273,600 | $1.43 B |
| 08/08/2024 | $5.37 | $5.50 (2.42%) | $5.55 | $5.34 | 646,400 | $1.44 B |
| 08/07/2024 | $5.50 | $5.33 (-3.09%) | $5.55 | $5.32 | 363,507 | $1.40 B |
| 08/06/2024 | $5.26 | $5.42 (3.04%) | $5.48 | $5.26 | 504,600 | $1.42 B |
| 08/05/2024 | $5.04 | $5.28 (4.76%) | $5.31 | $4.97 | 720,500 | $1.38 B |
| 08/02/2024 | $5.37 | $5.26 (-2.05%) | $5.37 | $5.25 | 465,900 | $1.38 B |
| 08/01/2024 | $5.60 | $5.38 (-3.93%) | $5.64 | $5.32 | 658,712 | $1.41 B |
| 07/31/2024 | $5.50 | $5.58 (1.45%) | $5.67 | $5.40 | 1.42 M | $1.46 B |
| 07/30/2024 | $5.46 | $5.47 (0.18%) | $5.48 | $5.37 | 518,948 | $1.43 B |
| 07/29/2024 | $5.44 | $5.45 (0.18%) | $5.51 | $5.34 | 1.41 M | $1.43 B |
| 07/26/2024 | $5.21 | $5.41 (3.84%) | $5.47 | $5.19 | 769,720 | $1.42 B |
| 07/25/2024 | $5.08 | $5.20 (2.36%) | $5.28 | $5.08 | 675,323 | $1.36 B |
| 07/24/2024 | $5.05 | $5.07 (0.4%) | $5.12 | $5.01 | 544,103 | $1.33 B |
| 07/23/2024 | $5.04 | $5.05 (0.2%) | $5.07 | $5.00 | 340,123 | $1.32 B |
| 07/22/2024 | $5.03 | $5.05 (0.4%) | $5.06 | $5.01 | 467,348 | $1.32 B |
| 07/19/2024 | $4.96 | $5.00 (0.81%) | $5.04 | $4.93 | 414,831 | $1.31 B |
| 07/18/2024 | $4.99 | $4.96 (-0.6%) | $5.07 | $4.95 | 539,073 | $1.30 B |
| 07/17/2024 | $5.02 | $4.97 (-1%) | $5.02 | $4.97 | 158,169 | $1.30 B |
| 07/16/2024 | $4.97 | $5.01 (0.8%) | $5.03 | $4.97 | 273,737 | $1.31 B |
| 07/15/2024 | $5.04 | $4.97 (-1.39%) | $5.04 | $4.94 | 171,318 | $1.30 B |
| 07/12/2024 | $5.05 | $5.02 (-0.59%) | $5.08 | $5.01 | 272,327 | $1.32 B |
| 07/11/2024 | $4.98 | $5.02 (0.8%) | $5.12 | $4.96 | 984,703 | $1.32 B |
| 07/10/2024 | $4.92 | $4.91 (-0.2%) | $5.01 | $4.90 | 719,370 | $1.29 B |
| 07/09/2024 | $4.81 | $4.90 (1.87%) | $4.91 | $4.77 | 1.00 M | $1.29 B |
| 07/08/2024 | $4.82 | $4.79 (-0.62%) | $4.88 | $4.78 | 410,177 | $1.26 B |
| 07/05/2024 | $4.87 | $4.86 (-0.21%) | $4.90 | $4.82 | 452,757 | $1.27 B |
| 07/03/2024 | $4.88 | $4.86 (-0.41%) | $4.99 | $4.84 | 631,914 | $1.27 B |
| 07/02/2024 | $4.82 | $4.84 (0.41%) | $4.85 | $4.80 | 459,279 | $1.27 B |
| 07/01/2024 | $4.79 | $4.80 (0.21%) | $4.90 | $4.78 | 626,080 | $1.26 B |