5 DAY PERFORMANCE
+10.31%
1 MONTH PERFORMANCE
+13.59%
3 MONTH PERFORMANCE
+4.70%
6 MONTH PERFORMANCE
+0.94%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
-40.09%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.85 | $4.82 (-0.62%) | $4.86 | $4.76 | 223.44 K | $1.15 B |
| 08/05/2026 | $4.93 | $4.89 (-0.81%) | $4.99 | $4.87 | 280.20 K | $1.17 B |
| 08/04/2026 | $4.95 | $4.92 (-0.61%) | $4.98 | $4.88 | 208.80 K | $1.18 B |
| 08/03/2026 | $4.88 | $4.96 (1.64%) | $4.97 | $4.83 | 376.02 K | $1.18 B |
| 07/31/2026 | $4.91 | $4.85 (-1.22%) | $4.94 | $4.83 | 176.20 K | $1.16 B |
| 07/30/2026 | $4.95 | $4.89 (-1.21%) | $4.96 | $4.81 | 209.73 K | $1.17 B |
| 07/29/2026 | $4.95 | $4.97 (0.4%) | $5.09 | $4.92 | 514.60 K | $1.19 B |
| 07/28/2026 | $4.85 | $4.92 (1.44%) | $4.93 | $4.84 | 415.71 K | $1.18 B |
| 07/27/2026 | $4.83 | $4.86 (0.62%) | $4.87 | $4.77 | 337.40 K | $1.16 B |
| 07/24/2026 | $4.72 | $4.75 (0.64%) | $4.76 | $4.65 | 313.15 K | $1.13 B |
| 07/23/2026 | $4.81 | $4.72 (-1.87%) | $4.84 | $4.71 | 319.10 K | $1.13 B |
| 07/22/2026 | $4.81 | $4.79 (-0.42%) | $4.82 | $4.75 | 246.42 K | $1.14 B |
| 07/21/2026 | $4.82 | $4.79 (-0.62%) | $4.87 | $4.75 | 205.95 K | $1.14 B |
| 07/20/2026 | $4.78 | $4.81 (0.63%) | $4.82 | $4.74 | 437.90 K | $1.15 B |
| 07/17/2026 | $4.69 | $4.76 (1.49%) | $4.80 | $4.65 | 439.73 K | $1.14 B |
| 07/16/2026 | $4.71 | $4.75 (0.85%) | $4.81 | $4.70 | 400.14 K | $1.13 B |
| 07/15/2026 | $4.63 | $4.71 (1.73%) | $4.75 | $4.56 | 655.90 K | $1.13 B |
| 07/14/2026 | $4.60 | $4.59 (-0.22%) | $4.66 | $4.56 | 643.53 K | $1.10 B |
| 07/13/2026 | $4.54 | $4.57 (0.66%) | $4.62 | $4.54 | 417.90 K | $1.09 B |
| 07/10/2026 | $4.75 | $4.54 (-4.42%) | $4.85 | $4.49 | 775.60 K | $1.08 B |
| 07/09/2026 | $4.72 | $4.75 (0.64%) | $4.78 | $4.68 | 540.02 K | $1.13 B |
| 07/08/2026 | $4.71 | $4.71 (0%) | $4.79 | $4.68 | 557.30 K | $1.13 B |
| 07/07/2026 | $4.79 | $4.71 (-1.67%) | $4.85 | $4.69 | 396.34 K | $1.13 B |
| 07/06/2026 | $4.85 | $4.86 (0.21%) | $4.93 | $4.83 | 584.70 K | $1.16 B |
| 07/02/2026 | $4.95 | $4.83 (-2.42%) | $4.97 | $4.81 | 368.14 K | $1.15 B |
| 07/01/2026 | $4.79 | $4.94 (3.13%) | $5.00 | $4.79 | 672.54 K | $1.18 B |
| 06/30/2026 | $4.72 | $4.79 (1.48%) | $4.83 | $4.68 | 980.42 K | $1.14 B |
| 06/29/2026 | $4.80 | $4.73 (-1.46%) | $4.89 | $4.70 | 477.15 K | $1.13 B |
| 06/26/2026 | $4.63 | $4.80 (3.67%) | $4.82 | $4.58 | 681.70 K | $1.15 B |
| 06/25/2026 | $4.85 | $4.71 (-2.89%) | $4.85 | $4.70 | 815.50 K | $1.13 B |
| 06/24/2026 | $4.80 | $4.85 (1.04%) | $4.95 | $4.80 | 547.00 K | $1.16 B |
| 06/23/2026 | $4.62 | $4.82 (4.33%) | $4.87 | $4.60 | 669.16 K | $1.15 B |
| 06/22/2026 | $4.67 | $4.73 (1.28%) | $4.80 | $4.67 | 666.61 K | $1.13 B |
| 06/18/2026 | $4.80 | $4.67 (-2.71%) | $4.80 | $4.63 | 2.12 M | $1.12 B |
| 06/17/2026 | $4.81 | $4.81 (0%) | $4.91 | $4.80 | 430.80 K | $1.15 B |
| 06/16/2026 | $5.00 | $4.83 (-3.4%) | $5.03 | $4.80 | 390.51 K | $1.15 B |
| 06/15/2026 | $5.00 | $5.00 (0%) | $5.13 | $4.96 | 1.29 M | $1.19 B |
| 06/12/2026 | $5.00 | $5.03 (0.6%) | $5.07 | $4.96 | 504.93 K | $1.20 B |
| 06/11/2026 | $4.87 | $4.95 (1.64%) | $4.97 | $4.82 | 539.80 K | $1.18 B |
| 06/10/2026 | $4.89 | $4.89 (0%) | $5.01 | $4.85 | 382.00 K | $1.17 B |
| 06/09/2026 | $4.92 | $4.87 (-1.02%) | $5.01 | $4.83 | 551.60 K | $1.16 B |
| 06/08/2026 | $4.92 | $4.85 (-1.42%) | $4.95 | $4.84 | 563.40 K | $1.16 B |
| 06/05/2026 | $5.10 | $4.93 (-3.33%) | $5.12 | $4.91 | 730.50 K | $1.18 B |
| 06/04/2026 | $5.10 | $5.11 (0.2%) | $5.18 | $5.06 | 402.90 K | $1.22 B |
| 06/03/2026 | $5.15 | $5.13 (-0.39%) | $5.22 | $4.94 | 824.76 K | $1.23 B |
| 06/02/2026 | $5.38 | $5.16 (-4.09%) | $5.39 | $5.14 | 1.07 M | $1.23 B |
| 06/01/2026 | $5.38 | $5.32 (-1.12%) | $5.58 | $5.28 | 1.10 M | $1.27 B |
| 05/29/2026 | $5.12 | $5.25 (2.54%) | $5.34 | $5.07 | 1.48 M | $1.25 B |
| 05/28/2026 | $5.40 | $5.19 (-3.89%) | $5.40 | $5.19 | 1.28 M | $1.24 B |
| 05/27/2026 | $4.92 | $5.50 (11.79%) | $5.87 | $4.92 | 2.67 M | $1.31 B |
| 05/26/2026 | $4.76 | $4.95 (3.99%) | $5.04 | $4.61 | 2.96 M | $1.18 B |
| 05/22/2026 | $4.69 | $4.49 (-4.26%) | $4.70 | $4.35 | 2.42 M | $1.07 B |
| 05/21/2026 | $4.77 | $4.78 (0.21%) | $4.84 | $4.67 | 930.90 K | $1.14 B |
| 05/20/2026 | $4.87 | $4.77 (-2.05%) | $4.95 | $4.76 | 937.62 K | $1.14 B |
| 05/19/2026 | $4.84 | $4.88 (0.83%) | $4.97 | $4.83 | 628.40 K | $1.17 B |
| 05/18/2026 | $4.74 | $4.82 (1.69%) | $4.82 | $4.68 | 1.08 M | $1.15 B |
| 05/15/2026 | $4.87 | $4.74 (-2.67%) | $4.88 | $4.72 | 966.01 K | $1.13 B |
| 05/14/2026 | $5.12 | $4.94 (-3.52%) | $5.12 | $4.92 | 990.41 K | $1.18 B |
| 05/13/2026 | $5.06 | $5.09 (0.59%) | $5.15 | $5.05 | 829.69 K | $1.22 B |
| 05/12/2026 | $5.15 | $5.12 (-0.58%) | $5.18 | $5.05 | 859.90 K | $1.22 B |
| 05/11/2026 | $5.18 | $5.15 (-0.58%) | $5.23 | $5.12 | 566.91 K | $1.23 B |
| 05/08/2026 | $5.13 | $5.17 (0.78%) | $5.22 | $5.10 | 892.76 K | $1.23 B |
| 05/07/2026 | $5.24 | $5.11 (-2.48%) | $5.27 | $5.09 | 1.18 M | $1.22 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.
