FinVolution GroupFINVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.18 | $5.29 | $5.15 | $5.26 | 625,606 |
| 1/14/2026 | $5.24 | $5.28 | $5.17 | $5.19 | 761,238 |
| 1/13/2026 | $5.11 | $5.24 | $5.07 | $5.22 | 996,377 |
| 1/12/2026 | $5.06 | $5.23 | $5.06 | $5.14 | 1.22M |
| 1/9/2026 | $5.16 | $5.25 | $4.95 | $5.01 | 1.56M |
| 1/8/2026 | $5.16 | $5.26 | $5.10 | $5.17 | 735,700 |
| 1/7/2026 | $5.25 | $5.30 | $5.16 | $5.17 | 735,644 |
| 1/6/2026 | $5.41 | $5.49 | $5.27 | $5.30 | 1.05M |
| 1/5/2026 | $5.22 | $5.42 | $5.17 | $5.39 | 1.07M |
| 1/2/2026 | $5.38 | $5.55 | $5.17 | $5.22 | 985,127 |
| 12/31/2025 | $5.23 | $5.31 | $5.20 | $5.23 | 1.07M |
| 12/30/2025 | $5.23 | $5.40 | $5.23 | $5.26 | 834,300 |
| 12/29/2025 | $5.34 | $5.38 | $5.16 | $5.21 | 1.62M |
| 12/26/2025 | $5.44 | $5.50 | $5.35 | $5.42 | 817,100 |
| 12/24/2025 | $5.26 | $5.51 | $5.26 | $5.43 | 961,400 |
| 12/23/2025 | $5.18 | $5.39 | $5.18 | $5.33 | 853,172 |
| 12/22/2025 | $5.13 | $5.37 | $5.13 | $5.19 | 1.73M |
| 12/19/2025 | $5.25 | $5.31 | $5.17 | $5.18 | 1.68M |
| 12/18/2025 | $5.14 | $5.27 | $5.14 | $5.22 | 1.48M |
| 12/17/2025 | $5.18 | $5.30 | $5.10 | $5.14 | 998,957 |
| 12/16/2025 | $5.11 | $5.20 | $5.05 | $5.11 | 1.21M |
| 12/15/2025 | $5.29 | $5.33 | $5.15 | $5.17 | 1.22M |
| 12/12/2025 | $5.24 | $5.40 | $5.24 | $5.26 | 874,663 |
| 12/11/2025 | $5.20 | $5.29 | $5.16 | $5.22 | 985,845 |
| 12/10/2025 | $5.16 | $5.31 | $5.14 | $5.20 | 1.25M |
| 12/9/2025 | $5.25 | $5.29 | $5.12 | $5.16 | 2.64M |
| 12/8/2025 | $5.20 | $5.55 | $5.18 | $5.35 | 3.27M |
| 12/5/2025 | $5.00 | $5.25 | $5.00 | $5.21 | 1.24M |
| 12/4/2025 | $4.97 | $5.10 | $4.96 | $5.01 | 1.15M |
| 12/3/2025 | $4.94 | $5.06 | $4.91 | $4.96 | 1.30M |
| 12/2/2025 | $5.09 | $5.13 | $4.89 | $4.93 | 2.02M |
| 12/1/2025 | $4.96 | $5.22 | $4.95 | $5.14 | 3.28M |
| 11/28/2025 | $5.07 | $5.09 | $4.94 | $4.99 | 3.79M |
| 11/26/2025 | $5.17 | $5.29 | $4.98 | $5.04 | 2.35M |
| 11/25/2025 | $5.05 | $5.27 | $5.03 | $5.24 | 2.42M |
| 11/24/2025 | $4.85 | $5.06 | $4.83 | $4.95 | 2.06M |
| 11/21/2025 | $4.80 | $4.89 | $4.70 | $4.74 | 1.66M |
| 11/20/2025 | $5.02 | $5.39 | $4.75 | $4.77 | 2.98M |
| 11/19/2025 | $5.79 | $5.80 | $5.46 | $5.54 | 2.97M |
| 11/18/2025 | $5.80 | $6.03 | $5.80 | $5.97 | 732,123 |
| 11/17/2025 | $6.00 | $6.00 | $5.83 | $5.90 | 1.44M |
| 11/14/2025 | $5.98 | $6.08 | $5.94 | $5.98 | 1.30M |
| 11/13/2025 | $6.02 | $6.16 | $5.99 | $6.02 | 730,786 |
| 11/12/2025 | $6.08 | $6.20 | $5.95 | $6.02 | 760,337 |
| 11/11/2025 | $6.15 | $6.25 | $6.07 | $6.13 | 1.13M |
| 11/10/2025 | $6.23 | $6.34 | $6.07 | $6.15 | 1.89M |
| 11/7/2025 | $5.92 | $6.04 | $5.90 | $6.02 | 1.34M |
| 11/6/2025 | $5.91 | $6.09 | $5.90 | $6.02 | 1.19M |
| 11/5/2025 | $6.00 | $6.09 | $5.90 | $5.90 | 843,000 |
| 11/4/2025 | $5.95 | $6.09 | $5.94 | $5.98 | 899,800 |
| 11/3/2025 | $6.30 | $6.38 | $6.01 | $6.17 | 1.39M |
| 10/31/2025 | $5.87 | $6.37 | $5.84 | $6.11 | 3.11M |
| 10/30/2025 | $5.59 | $5.71 | $5.48 | $5.58 | 2.03M |
| 10/29/2025 | $6.00 | $6.02 | $5.60 | $5.63 | 2.56M |
| 10/28/2025 | $6.50 | $6.50 | $5.87 | $5.92 | 5.18M |
| 10/27/2025 | $7.04 | $7.07 | $6.54 | $6.56 | 2.58M |
| 10/24/2025 | $6.92 | $7.02 | $6.91 | $6.96 | 1.75M |
| 10/23/2025 | $6.89 | $7.03 | $6.82 | $6.82 | 876,107 |
| 10/22/2025 | $6.75 | $7.01 | $6.74 | $6.77 | 1.10M |
| 10/21/2025 | $6.42 | $6.77 | $6.41 | $6.72 | 1.08M |
| 10/20/2025 | $6.47 | $6.52 | $6.43 | $6.51 | 1.09M |