5 DAY PERFORMANCE
+89.05%
1 MONTH PERFORMANCE
+83.22%
3 MONTH PERFORMANCE
+9.41%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
-9.32%
FinVolution Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.05 | $2.90 (-4.92%) | $3.06 | $2.84 | 662.88 K | $684.19 M |
| 11/04/2026 | $2.95 | $3.04 (3.05%) | $3.04 | $2.92 | 517.05 K | $717.22 M |
| 11/03/2026 | $2.97 | $2.90 (-2.36%) | $2.97 | $2.87 | 574.30 K | $684.19 M |
| 11/02/2026 | $2.88 | $2.94 (2.08%) | $2.99 | $2.82 | 767.10 K | $693.62 M |
| 10/30/2026 | $2.85 | $2.83 (-0.7%) | $2.94 | $2.80 | 804.50 K | $667.67 M |
| 10/29/2026 | $2.86 | $2.85 (-0.35%) | $2.88 | $2.81 | 772.90 K | $672.39 M |
| 10/28/2026 | $2.92 | $2.83 (-3.08%) | $2.92 | $2.80 | 913.70 K | $667.67 M |
| 10/27/2026 | $2.92 | $2.88 (-1.37%) | $3.00 | $2.83 | 1.23 M | $679.47 M |
| 10/26/2026 | $2.90 | $2.88 (-0.69%) | $2.94 | $2.85 | 552.83 K | $679.47 M |
| 10/23/2026 | $3.06 | $2.94 (-3.92%) | $3.06 | $2.93 | 675.86 K | $693.62 M |
| 10/22/2026 | $2.99 | $3.06 (2.34%) | $3.09 | $2.96 | 1.02 M | $721.94 M |
| 10/21/2026 | $2.85 | $3.00 (5.26%) | $3.02 | $2.80 | 1.03 M | $707.78 M |
| 10/20/2026 | $3.10 | $2.90 (-6.45%) | $3.10 | $2.80 | 2.30 M | $684.19 M |
| 10/19/2026 | $3.15 | $3.07 (-2.54%) | $3.15 | $3.04 | 769.80 K | $724.30 M |
| 10/16/2026 | $3.12 | $3.13 (0.32%) | $3.16 | $3.09 | 1.01 M | $738.45 M |
| 10/15/2026 | $3.05 | $3.16 (3.61%) | $3.22 | $3.05 | 1.32 M | $745.53 M |
| 10/14/2026 | $3.03 | $3.01 (-0.66%) | $3.03 | $2.98 | 563.73 K | $710.14 M |
| 10/13/2026 | $3.03 | $3.07 (1.32%) | $3.09 | $3.02 | 547.10 K | $724.30 M |
| 10/12/2026 | $3.02 | $3.00 (-0.66%) | $3.03 | $2.93 | 867.10 K | $707.78 M |
| 10/09/2026 | $3.15 | $3.06 (-2.86%) | $3.25 | $3.01 | 908.00 K | $721.94 M |
| 10/08/2026 | $2.98 | $3.14 (5.37%) | $3.14 | $2.98 | 1.38 M | $740.81 M |
| 10/07/2026 | $2.97 | $2.93 (-1.35%) | $2.97 | $2.91 | 277.30 K | $691.27 M |
| 10/06/2026 | $2.95 | $3.01 (2.03%) | $3.03 | $2.92 | 423.75 K | $710.14 M |
| 10/05/2026 | $2.90 | $2.92 (0.69%) | $2.98 | $2.90 | 351.73 K | $688.91 M |
| 10/02/2026 | $3.02 | $2.90 (-3.97%) | $3.02 | $2.89 | 477.37 K | $684.19 M |
| 10/01/2026 | $3.06 | $3.02 (-1.31%) | $3.06 | $2.98 | 713.18 K | $712.50 M |
| 09/30/2026 | $3.05 | $3.03 (-0.66%) | $3.08 | $3.02 | 460.72 K | $714.86 M |
| 09/29/2026 | $3.07 | $3.04 (-0.98%) | $3.09 | $3.01 | 420.93 K | $717.22 M |
| 09/28/2026 | $3.14 | $3.07 (-2.23%) | $3.14 | $3.06 | 516.70 K | $724.30 M |
| 09/25/2026 | $3.15 | $3.11 (-1.27%) | $3.17 | $3.10 | 377.58 K | $733.73 M |
| 09/24/2026 | $3.17 | $3.13 (-1.26%) | $3.22 | $3.11 | 1.10 M | $738.45 M |
| 09/23/2026 | $3.20 | $3.19 (-0.31%) | $3.26 | $3.19 | 949.30 K | $752.61 M |
| 09/22/2026 | $3.25 | $3.26 (0.31%) | $3.26 | $3.18 | 478.51 K | $769.12 M |
| 09/21/2026 | $3.31 | $3.25 (-1.81%) | $3.32 | $3.21 | 573.80 K | $766.76 M |
| 09/18/2026 | $3.40 | $3.30 (-2.94%) | $3.47 | $3.27 | 5.94 M | $778.56 M |
| 09/17/2026 | $3.34 | $3.38 (1.2%) | $3.42 | $3.34 | 941.94 K | $797.43 M |
| 09/16/2026 | $3.24 | $3.34 (3.09%) | $3.36 | $3.22 | 1.08 M | $788.00 M |
| 09/15/2026 | $3.36 | $3.27 (-2.68%) | $3.39 | $3.25 | 1.01 M | $771.48 M |
| 09/14/2026 | $3.41 | $3.39 (-0.59%) | $3.49 | $3.38 | 949.48 K | $799.79 M |
| 09/11/2026 | $3.39 | $3.40 (0.29%) | $3.46 | $3.38 | 704.94 K | $802.15 M |
| 09/10/2026 | $3.35 | $3.40 (1.49%) | $3.47 | $3.32 | 1.23 M | $802.15 M |
| 09/09/2026 | $3.39 | $3.37 (-0.59%) | $3.47 | $3.35 | 1.09 M | $795.07 M |
| 09/08/2026 | $3.35 | $3.40 (1.49%) | $3.47 | $3.32 | 884.54 K | $802.15 M |
| 09/04/2026 | $3.28 | $3.39 (3.35%) | $3.46 | $3.27 | 1.25 M | $799.79 M |
| 09/03/2026 | $3.40 | $3.30 (-2.94%) | $3.42 | $3.23 | 1.82 M | $778.56 M |
| 09/02/2026 | $3.32 | $3.44 (3.61%) | $3.51 | $3.31 | 1.44 M | $811.59 M |
| 09/01/2026 | $3.58 | $3.32 (-7.26%) | $3.58 | $3.22 | 2.34 M | $783.28 M |
| 08/31/2026 | $3.39 | $3.67 (8.26%) | $3.70 | $3.38 | 2.07 M | $865.85 M |
| 08/28/2026 | $3.88 | $3.40 (-12.37%) | $3.91 | $3.36 | 3.59 M | $802.15 M |
| 08/27/2026 | $4.26 | $4.02 (-5.63%) | $4.33 | $3.94 | 2.01 M | $948.43 M |
| 08/26/2026 | $4.26 | $4.21 (-1.17%) | $4.35 | $4.19 | 1.91 M | $993.25 M |
| 08/25/2026 | $4.30 | $4.37 (1.63%) | $4.38 | $4.29 | 505.44 K | $1.03 B |
| 08/24/2026 | $4.39 | $4.34 (-1.14%) | $4.44 | $4.31 | 437.90 K | $1.04 B |
| 08/21/2026 | $4.41 | $4.35 (-1.36%) | $4.48 | $4.33 | 598.44 K | $1.04 B |
| 08/20/2026 | $4.41 | $4.40 (-0.23%) | $4.43 | $4.34 | 526.33 K | $1.05 B |
| 08/19/2026 | $4.40 | $4.42 (0.45%) | $4.45 | $4.35 | 485.00 K | $1.06 B |
| 08/18/2026 | $4.33 | $4.38 (1.15%) | $4.43 | $4.30 | 582.60 K | $1.05 B |
| 08/17/2026 | $4.40 | $4.37 (-0.68%) | $4.41 | $4.27 | 664.12 K | $1.04 B |
| 08/14/2026 | $4.51 | $4.38 (-2.88%) | $4.52 | $4.37 | 795.20 K | $1.05 B |
| 08/13/2026 | $4.56 | $4.53 (-0.66%) | $4.58 | $4.48 | 471.08 K | $1.08 B |
| 08/12/2026 | $4.43 | $4.54 (2.48%) | $4.54 | $4.43 | 580.60 K | $1.08 B |
| 08/11/2026 | $4.74 | $4.43 (-6.54%) | $4.74 | $4.42 | 866.30 K | $1.06 B |
| 08/10/2026 | $4.86 | $4.72 (-2.88%) | $4.87 | $4.66 | 697.00 K | $1.13 B |
| 08/07/2026 | $4.82 | $4.86 (0.83%) | $4.89 | $4.82 | 376.41 K | $1.16 B |
| 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 |
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.
