FINV - FinVolution Group
4.79
0.080 1.670%
Share volume: 672,467
Last Updated: 03-31-2026
Banking/Mortgage Bankers And Brokers:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$4.71
0.08
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $4.75 | $4.75 | $4.81 | $4.81 | $4.64 | $4.64 | $4.79 | $4.79 | 672,467 | $672,467.00 |
| 03-30-2026 | $4.61 | $4.61 | $4.73 | $4.73 | $4.53 | $4.53 | $4.71 | $4.71 | 1,130,114 | $1,130,114.00 |
| 03-27-2026 | $4.60 | $4.60 | $4.71 | $4.71 | $4.51 | $4.51 | $4.66 | $4.66 | 1,082,445 | $1,082,445.00 |
| 03-26-2026 | $4.70 | $4.70 | $4.71 | $4.71 | $4.59 | $4.59 | $4.62 | $4.62 | 1,243,630 | $1,243,630.00 |
| 03-25-2026 | $5.04 | $5.04 | $5.09 | $5.09 | $4.72 | $4.72 | $4.74 | $4.74 | 959,962 | $959,962.00 |
| 03-24-2026 | $5.07 | $5.07 | $5.16 | $5.16 | $4.86 | $4.86 | $4.86 | $4.86 | 1,964,901 | $1,964,901.00 |
| 03-23-2026 | $5.50 | $5.50 | $5.50 | $5.50 | $5.08 | $5.08 | $5.10 | $5.10 | 2,309,637 | $2,309,637.00 |
| 03-20-2026 | $5.48 | $5.48 | $5.62 | $5.62 | $5.38 | $5.38 | $5.48 | $5.48 | 8,674,158 | $8,674,158.00 |
| 03-19-2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.57 | $5.57 | $5.59 | $5.59 | 1,961,543 | $1,961,543.00 |
| 03-18-2026 | $6.06 | $6.06 | $6.39 | $6.39 | $5.88 | $5.88 | $5.88 | $5.88 | 2,228,595 | $2,228,595.00 |