5 DAY PERFORMANCE
+45.56%
1 MONTH PERFORMANCE
+19.93%
3 MONTH PERFORMANCE
-7.08%
6 MONTH PERFORMANCE
-15.85%
YEAR-TO-DATE PERFORMANCE
+6.33%
1 YEAR PERFORMANCE
+3.29%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $7.01 | $6.70 (-4.42%) | $7.02 | $6.64 | 1.73 M | $1.68 B |
| 10/09/2025 | $7.26 | $6.99 (-3.72%) | $7.26 | $6.95 | 1.59 M | $1.75 B |
| 10/08/2025 | $7.22 | $7.16 (-0.83%) | $7.35 | $7.15 | 949.45 K | $1.80 B |
| 10/07/2025 | $7.29 | $7.09 (-2.74%) | $7.38 | $7.04 | 1.61 M | $1.78 B |
| 10/06/2025 | $7.10 | $7.35 (3.52%) | $7.47 | $7.10 | 1.46 M | $1.84 B |
| 10/03/2025 | $7.61 | $7.22 (-5.12%) | $7.65 | $7.09 | 1.67 M | $1.81 B |
| 10/02/2025 | $7.57 | $7.63 (0.79%) | $7.65 | $7.53 | 854.92 K | $1.91 B |
| 10/01/2025 | $7.38 | $7.50 (1.63%) | $7.56 | $7.30 | 948.59 K | $1.88 B |
| 09/30/2025 | $7.51 | $7.37 (-1.86%) | $7.51 | $7.31 | 1.39 M | $1.85 B |
| 09/29/2025 | $7.66 | $7.53 (-1.7%) | $7.71 | $7.43 | 702.00 K | $1.89 B |
| 09/26/2025 | $7.62 | $7.55 (-0.92%) | $7.62 | $7.51 | 588.04 K | $1.89 B |
| 09/25/2025 | $7.63 | $7.62 (-0.13%) | $7.70 | $7.54 | 1.20 M | $1.91 B |
| 09/24/2025 | $7.80 | $7.69 (-1.41%) | $7.95 | $7.69 | 622.83 K | $1.93 B |
| 09/23/2025 | $7.62 | $7.69 (0.92%) | $7.83 | $7.61 | 945.88 K | $1.93 B |
| 09/22/2025 | $7.64 | $7.67 (0.39%) | $7.75 | $7.62 | 971.82 K | $1.92 B |
| 09/19/2025 | $7.85 | $7.66 (-2.42%) | $7.94 | $7.62 | 3.95 M | $1.92 B |
| 09/18/2025 | $7.97 | $7.92 (-0.63%) | $7.97 | $7.79 | 1.16 M | $1.99 B |
| 09/17/2025 | $7.71 | $7.97 (3.37%) | $8.05 | $7.71 | 1.83 M | $2.00 B |
| 09/16/2025 | $7.74 | $7.64 (-1.29%) | $7.81 | $7.55 | 1.27 M | $1.92 B |
| 09/15/2025 | $7.55 | $7.71 (2.12%) | $7.74 | $7.52 | 2.45 M | $1.93 B |
| 09/12/2025 | $7.71 | $7.48 (-2.98%) | $7.73 | $7.47 | 1.69 M | $1.88 B |
| 09/11/2025 | $7.64 | $7.71 (0.92%) | $7.77 | $7.57 | 978.06 K | $1.93 B |
| 09/10/2025 | $7.84 | $7.64 (-2.55%) | $7.87 | $7.60 | 1.16 M | $1.92 B |
| 09/09/2025 | $7.88 | $7.83 (-0.63%) | $8.03 | $7.75 | 1.37 M | $1.96 B |
| 09/08/2025 | $7.96 | $7.77 (-2.39%) | $7.97 | $7.74 | 1.83 M | $1.95 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.
