FINV - FinVolution Group
5.12
-0.030 -0.586%
Share volume: 857,786
Last Updated: 05-12-2026
Banking/Mortgage Bankers And Brokers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.15
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.15 | $5.15 | $5.18 | $5.18 | $5.05 | $5.05 | $5.12 | $5.12 | 857,786 | $857,786.00 |
| 05-11-2026 | $5.18 | $5.18 | $5.23 | $5.23 | $5.12 | $5.12 | $5.15 | $5.15 | 566,913 | $566,913.00 |
| 05-08-2026 | $5.13 | $5.13 | $5.22 | $5.22 | $5.10 | $5.10 | $5.17 | $5.17 | 892,761 | $892,761.00 |
| 05-07-2026 | $5.24 | $5.24 | $5.27 | $5.27 | $5.09 | $5.09 | $5.11 | $5.11 | 1,180,616 | $1,180,616.00 |
| 05-06-2026 | $5.12 | $5.12 | $5.24 | $5.24 | $5.05 | $5.05 | $5.22 | $5.22 | 793,632 | $793,632.00 |
| 05-05-2026 | $5.10 | $5.10 | $5.17 | $5.17 | $5.02 | $5.02 | $5.10 | $5.10 | 774,287 | $774,287.00 |
| 05-04-2026 | $5.08 | $5.08 | $5.17 | $5.17 | $5.02 | $5.02 | $5.06 | $5.06 | 988,404 | $988,404.00 |
| 05-01-2026 | $4.96 | $4.96 | $5.09 | $5.09 | $4.94 | $4.94 | $5.03 | $5.03 | 921,443 | $921,443.00 |
| 04-30-2026 | $4.88 | $4.88 | $5.02 | $5.02 | $4.85 | $4.85 | $4.96 | $4.96 | 773,960 | $773,960.00 |
| 04-29-2026 | $5.04 | $5.04 | $5.12 | $5.12 | $4.85 | $4.85 | $4.85 | $4.85 | 730,248 | $730,248.00 |