5 DAY PERFORMANCE
+6.36%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
-11.13%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
-38.01%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.12 | $5.22 (1.95%) | $5.24 | $5.05 | 627.35 K | $1.29 B |
| 05/05/2026 | $5.10 | $5.10 (0%) | $5.17 | $5.02 | 774.30 K | $1.27 B |
| 05/04/2026 | $5.08 | $5.06 (-0.39%) | $5.17 | $5.01 | 988.40 K | $1.26 B |
| 05/01/2026 | $4.96 | $5.03 (1.41%) | $5.09 | $4.93 | 921.44 K | $1.25 B |
| 04/30/2026 | $4.88 | $4.96 (1.64%) | $5.02 | $4.85 | 774.00 K | $1.23 B |
| 04/29/2026 | $5.04 | $4.85 (-3.77%) | $5.12 | $4.85 | 730.25 K | $1.20 B |
| 04/28/2026 | $5.02 | $5.01 (-0.2%) | $5.09 | $4.93 | 942.40 K | $1.24 B |
| 04/27/2026 | $4.79 | $5.02 (4.8%) | $5.04 | $4.79 | 1.07 M | $1.25 B |
| 04/24/2026 | $4.76 | $4.81 (1.05%) | $4.82 | $4.69 | 1.19 M | $1.19 B |
| 04/23/2026 | $4.73 | $4.72 (-0.21%) | $4.80 | $4.70 | 1.17 M | $1.17 B |
| 04/22/2026 | $4.71 | $4.74 (0.64%) | $4.80 | $4.71 | 924.40 K | $1.18 B |
| 04/21/2026 | $4.71 | $4.69 (-0.42%) | $4.75 | $4.67 | 1.09 M | $1.16 B |
| 04/20/2026 | $4.74 | $4.70 (-0.84%) | $4.81 | $4.67 | 1.43 M | $1.17 B |
| 04/17/2026 | $4.85 | $4.80 (-1.03%) | $4.92 | $4.77 | 1.28 M | $1.19 B |
| 04/16/2026 | $4.94 | $4.81 (-2.63%) | $4.94 | $4.76 | 1.23 M | $1.19 B |
| 04/15/2026 | $5.11 | $5.13 (0.39%) | $5.20 | $5.05 | 857.70 K | $1.27 B |
| 04/14/2026 | $5.00 | $5.11 (2.2%) | $5.15 | $5.00 | 1.36 M | $1.27 B |
| 04/13/2026 | $4.88 | $4.98 (2.05%) | $5.00 | $4.63 | 1.41 M | $1.24 B |
| 04/10/2026 | $4.99 | $4.95 (-0.8%) | $5.05 | $4.93 | 724.71 K | $1.23 B |
| 04/09/2026 | $5.16 | $4.97 (-3.68%) | $5.16 | $4.76 | 1.64 M | $1.23 B |
| 04/08/2026 | $5.17 | $5.17 (0%) | $5.23 | $5.05 | 973.67 K | $1.28 B |
| 04/07/2026 | $5.05 | $4.95 (-1.98%) | $5.16 | $4.87 | 818.03 K | $1.23 B |
| 04/06/2026 | $4.98 | $5.11 (2.61%) | $5.18 | $4.97 | 704.12 K | $1.27 B |
| 04/02/2026 | $4.77 | $4.94 (3.56%) | $4.99 | $4.72 | 975.05 K | $1.23 B |
| 04/01/2026 | $4.81 | $4.89 (1.66%) | $4.92 | $4.78 | 873.10 K | $1.21 B |
| 03/31/2026 | $4.75 | $4.79 (0.84%) | $4.81 | $4.64 | 672.50 K | $1.19 B |
| 03/30/2026 | $4.61 | $4.71 (2.17%) | $4.73 | $4.53 | 1.13 M | $1.17 B |
| 03/27/2026 | $4.60 | $4.66 (1.3%) | $4.71 | $4.51 | 1.08 M | $1.16 B |
| 03/26/2026 | $4.70 | $4.62 (-1.7%) | $4.71 | $4.59 | 1.24 M | $1.15 B |
| 03/25/2026 | $5.04 | $4.74 (-5.95%) | $5.09 | $4.72 | 960.00 K | $1.18 B |
| 03/24/2026 | $5.07 | $4.86 (-4.14%) | $5.16 | $4.86 | 1.96 M | $1.21 B |
| 03/23/2026 | $5.50 | $5.10 (-7.27%) | $5.50 | $5.08 | 2.31 M | $1.27 B |
| 03/20/2026 | $5.48 | $5.48 (0%) | $5.62 | $5.38 | 8.67 M | $1.36 B |
| 03/19/2026 | $5.88 | $5.59 (-4.93%) | $5.88 | $5.57 | 1.96 M | $1.39 B |
| 03/18/2026 | $6.06 | $5.88 (-2.97%) | $6.39 | $5.88 | 2.23 M | $1.46 B |
| 03/17/2026 | $5.60 | $6.18 (10.36%) | $6.18 | $5.55 | 3.09 M | $1.53 B |
| 03/16/2026 | $5.38 | $5.49 (2.04%) | $5.54 | $5.36 | 2.31 M | $1.36 B |
| 03/13/2026 | $5.32 | $5.24 (-1.5%) | $5.39 | $5.21 | 624.80 K | $1.31 B |
| 03/12/2026 | $5.29 | $5.23 (-1.13%) | $5.40 | $5.21 | 599.70 K | $1.31 B |
| 03/11/2026 | $5.35 | $5.34 (-0.19%) | $5.47 | $5.23 | 562.04 K | $1.34 B |
| 03/10/2026 | $5.36 | $5.35 (-0.19%) | $5.45 | $5.29 | 820.20 K | $1.34 B |
| 03/09/2026 | $5.10 | $5.35 (4.9%) | $5.35 | $5.08 | 1.21 M | $1.34 B |
| 03/06/2026 | $5.16 | $5.17 (0.19%) | $5.25 | $5.16 | 904.07 K | $1.30 B |
| 03/05/2026 | $5.38 | $5.23 (-2.79%) | $5.41 | $5.17 | 1.33 M | $1.31 B |
| 03/04/2026 | $5.36 | $5.41 (0.93%) | $5.50 | $5.34 | 1.19 M | $1.36 B |
| 03/03/2026 | $5.54 | $5.29 (-4.51%) | $5.60 | $5.21 | 1.87 M | $1.33 B |
| 03/02/2026 | $5.55 | $5.73 (3.24%) | $5.75 | $5.52 | 801.20 K | $1.44 B |
| 02/27/2026 | $5.66 | $5.62 (-0.71%) | $5.73 | $5.62 | 964.39 K | $1.41 B |
| 02/26/2026 | $5.69 | $5.70 (0.18%) | $5.74 | $5.63 | 742.50 K | $1.43 B |
| 02/25/2026 | $5.73 | $5.75 (0.35%) | $5.77 | $5.62 | 650.30 K | $1.44 B |
| 02/24/2026 | $5.52 | $5.64 (2.17%) | $5.64 | $5.46 | 824.15 K | $1.41 B |
| 02/23/2026 | $5.62 | $5.42 (-3.56%) | $5.73 | $5.41 | 1.16 M | $1.36 B |
| 02/20/2026 | $5.70 | $5.72 (0.35%) | $5.78 | $5.68 | 811.24 K | $1.43 B |
| 02/19/2026 | $5.84 | $5.72 (-2.05%) | $5.89 | $5.67 | 863.61 K | $1.43 B |
| 02/18/2026 | $5.84 | $5.79 (-0.86%) | $5.96 | $5.79 | 824.50 K | $1.45 B |
| 02/17/2026 | $5.56 | $5.79 (4.14%) | $5.86 | $5.56 | 990.60 K | $1.45 B |
| 02/13/2026 | $5.42 | $5.54 (2.21%) | $5.65 | $5.42 | 933.81 K | $1.39 B |
| 02/12/2026 | $5.57 | $5.48 (-1.62%) | $5.68 | $5.42 | 1.33 M | $1.37 B |
| 02/11/2026 | $5.64 | $5.56 (-1.42%) | $5.73 | $5.56 | 1.10 M | $1.39 B |
| 02/10/2026 | $5.61 | $5.63 (0.36%) | $5.76 | $5.60 | 1.06 M | $1.41 B |
| 02/09/2026 | $5.30 | $5.55 (4.72%) | $5.64 | $5.28 | 1.63 M | $1.39 B |
| 02/06/2026 | $5.18 | $5.30 (2.32%) | $5.40 | $5.14 | 1.12 M | $1.33 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.
