FinVolution Group

9.75
-0.71 (-6.79%)
At close: Mar 28, 2025, 3:59 PM
9.67
-0.82%
Pre-market: Mar 31, 2025, 05:06 AM EDT

FinVolution Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 10.22 10.30 9.69 9.76 -0.70 -6.69% 1,197,414
Mar 27, 2025 9.94 10.49 9.82 10.46 0.65 6.63% 1,562,800
Mar 26, 2025 9.68 9.86 9.58 9.81 0.10 1.03% 861,845
Mar 25, 2025 9.79 9.81 9.56 9.71 -0.15 -1.52% 780,900
Mar 24, 2025 10.00 10.06 9.79 9.86 -0.18 -1.79% 906,106
Mar 21, 2025 9.87 10.05 9.73 10.04 0.05 0.50% 1,594,400
Mar 20, 2025 9.70 10.31 9.53 9.99 -0.62 -5.84% 1,522,432
Mar 19, 2025 10.71 10.75 10.46 10.61 -0.11 -1.03% 1,528,917
Mar 18, 2025 10.00 11.08 9.76 10.72 1.60 17.54% 4,598,800
Mar 17, 2025 8.80 9.25 8.74 9.12 0.41 4.71% 2,347,900
Mar 14, 2025 8.63 8.74 8.51 8.71 0.41 4.94% 1,097,328
Mar 13, 2025 8.22 8.39 8.19 8.30 -0.01 -0.12% 432,007
Mar 12, 2025 8.34 8.38 8.23 8.31 0.05 0.61% 766,934
Mar 11, 2025 8.11 8.30 8.11 8.26 0.21 2.61% 666,006
Mar 10, 2025 8.12 8.25 7.93 8.05 -0.28 -3.36% 552,900
Mar 7, 2025 8.43 8.55 8.29 8.33 -0.09 -1.07% 660,600
Mar 6, 2025 8.54 8.55 8.36 8.42 -0.01 -0.12% 973,900
Mar 5, 2025 8.22 8.45 8.17 8.43 0.39 4.85% 647,145
Mar 4, 2025 8.07 8.17 7.86 8.04 -0.07 -0.86% 658,151
Mar 3, 2025 8.25 8.30 7.99 8.11 -0.13 -1.58% 709,300
Feb 28, 2025 8.28 8.35 8.17 8.24 -0.19 -2.25% 969,253
Feb 27, 2025 8.57 8.67 8.39 8.43 -0.17 -1.98% 554,627
Feb 26, 2025 8.29 8.66 8.27 8.60 0.39 4.75% 895,811
Feb 25, 2025 8.50 8.52 8.15 8.21 -0.18 -2.15% 966,300
Feb 24, 2025 8.47 8.50 8.21 8.39 -0.13 -1.53% 985,533
Feb 21, 2025 8.69 8.70 8.45 8.52 -0.10 -1.16% 1,106,707
Feb 20, 2025 8.58 8.68 8.41 8.62 0.14 1.65% 1,132,300
Feb 19, 2025 8.45 8.55 8.28 8.48 0.01 0.12% 792,400
Feb 18, 2025 8.49 8.56 8.27 8.47 0.10 1.19% 1,182,326
Feb 14, 2025 8.60 8.78 8.35 8.37 0.04 0.48% 1,154,447
Feb 13, 2025 8.04 8.35 8.01 8.33 0.27 3.35% 860,701
Feb 12, 2025 7.94 8.17 7.85 8.06 0.14 1.77% 1,149,724
Feb 11, 2025 8.15 8.15 7.83 7.92 -0.34 -4.12% 1,179,733
Feb 10, 2025 8.30 8.34 8.11 8.26 -0.03 -0.36% 996,700
Feb 7, 2025 8.08 8.30 8.08 8.29 0.31 3.88% 1,216,822
Feb 6, 2025 7.92 8.08 7.90 7.98 0.18 2.31% 1,523,193
Feb 5, 2025 7.70 7.85 7.70 7.80 0.09 1.17% 965,900
Feb 4, 2025 7.64 7.80 7.62 7.71 0.19 2.53% 629,900
Feb 3, 2025 7.45 7.59 7.11 7.52 -0.12 -1.57% 726,600
Jan 31, 2025 7.90 7.90 7.60 7.64 -0.22 -2.80% 779,700
Jan 30, 2025 7.69 7.97 7.69 7.86 0.22 2.88% 1,032,728
Jan 29, 2025 7.76 7.81 7.57 7.64 -0.10 -1.29% 798,023
Jan 28, 2025 7.59 7.76 7.54 7.74 0.16 2.11% 701,202
Jan 27, 2025 7.58 7.70 7.54 7.58 -0.08 -1.04% 497,800
Jan 24, 2025 7.38 7.68 7.35 7.66 0.32 4.36% 1,171,305
Jan 23, 2025 7.39 7.52 7.30 7.34 0.00 0.00% 698,798
Jan 22, 2025 7.25 7.34 7.11 7.34 0.12 1.66% 1,089,100
Jan 21, 2025 7.09 7.23 7.00 7.22 0.20 2.85% 1,140,702
Jan 17, 2025 6.98 7.07 6.92 7.02 0.04 0.57% 681,893
Jan 16, 2025 7.00 7.06 6.91 6.98 -0.02 -0.29% 340,108