Dark

FINV
FinVolution Group
stock NYSE ADR

At Close

Aug 7, 2026 3:59:58 PM EDT

4.85USD+0.622%(+0.03)376,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.82)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

4.86USD+0.206%(+0.01)23,098

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	4.8200	4.895000	4.820000	4.8600	+0.830%	376,414	0.000%
2026-08-06	4.8500	4.860000	4.760000	4.8200	-1.431%	223,442	+0.830%
2026-08-05	4.9300	4.990000	4.870000	4.8900	-0.610%	280,197	-0.613%
2026-08-04	4.9500	4.980000	4.880000	4.9200	-0.806%	208,797	-1.220%
2026-08-03	4.8800	4.970000	4.829200	4.9600	+2.268%	376,018	-2.016%
2026-07-31	4.9100	4.940000	4.830000	4.8500	-0.818%	176,172	+0.206%
2026-07-30	4.9500	4.960000	4.810000	4.8900	-1.610%	209,731	-0.613%
2026-07-29	4.9500	5.090000	4.920000	4.9700	+1.016%	514,568	-2.213%
2026-07-28	4.8500	4.935000	4.835000	4.9200	+1.235%	415,715	-1.220%
2026-07-27	4.8300	4.865000	4.770000	4.8600	+2.316%	337,380	0.000%
2026-07-24	4.7200	4.765000	4.650000	4.7500	+0.636%	313,145	+2.316%
2026-07-23	4.8100	4.840000	4.705000	4.7200	-1.461%	319,065	+2.966%
2026-07-22	4.8100	4.820000	4.750000	4.7900	0.000%	246,415	+1.461%
2026-07-21	4.8200	4.870000	4.750000	4.7900	-0.416%	205,949	+1.461%
2026-07-20	4.7800	4.820000	4.735000	4.8100	+1.050%	437,879	+1.040%
2026-07-17	4.6900	4.800000	4.650500	4.7600	+0.211%	439,735	+2.101%
2026-07-16	4.7100	4.805000	4.700000	4.7500	+0.849%	400,142	+2.316%
2026-07-15	4.6300	4.750000	4.559100	4.7100	+2.614%	655,901	+3.185%
2026-07-14	4.6000	4.660000	4.560000	4.5900	+0.438%	643,534	+5.882%
2026-07-13	4.5400	4.615000	4.535000	4.5700	+0.661%	417,894	+6.346%
2026-07-10	4.7500	4.848100	4.490000	4.5400	-4.421%	775,575	+7.048%
2026-07-09	4.7200	4.780000	4.685000	4.7500	+0.849%	540,019	+2.316%
2026-07-08	4.7100	4.790000	4.680000	4.7100	0.000%	557,288	+3.185%
2026-07-07	4.7900	4.850000	4.690000	4.7100	-3.086%	396,340	+3.185%
2026-07-06	4.8500	4.930000	4.825000	4.8600	+0.621%	584,680	0.000%
2026-07-02	4.9500	4.970000	4.805000	4.8300	-2.227%	368,141	+0.621%
2026-07-01	4.7900	4.996100	4.790000	4.9400	+3.132%	672,539	-1.619%
2026-06-30	4.7200	4.825000	4.680000	4.7900	+1.268%	980,421	+1.461%
2026-06-29	4.8000	4.890000	4.700000	4.7300	-1.458%	477,155	+2.748%
2026-06-26	4.6300	4.815000	4.580000	4.8000	+1.911%	681,653	+1.250%
2026-06-25	4.8500	4.850000	4.695000	4.7100	-2.887%	815,454	+3.185%
2026-06-24	4.8000	4.950000	4.800000	4.8500	+0.622%	546,984	+0.206%
2026-06-23	4.6200	4.865000	4.600200	4.8200	+1.903%	669,162	+0.830%
2026-06-22	4.6700	4.800000	4.665000	4.7300	+1.285%	666,612	+2.748%
2026-06-18	4.8000	4.800000	4.630000	4.6700	-2.911%	2,116,417	+4.069%
2026-06-17	4.8100	4.905000	4.800000	4.8100	-0.414%	430,751	+1.040%
2026-06-16	5.0000	5.030000	4.800000	4.8300	-3.400%	390,513	+0.621%
2026-06-15	5.0000	5.130000	4.955000	5.0000	-0.596%	1,286,407	-2.800%
2026-06-12	5.0000	5.067000	4.955000	5.0300	+1.616%	504,931	-3.380%
2026-06-11	4.8700	4.975000	4.820000	4.9500	+1.227%	539,752	-1.818%
2026-06-10	4.8900	5.015000	4.850000	4.8900	+0.411%	381,995	-0.613%
2026-06-09	4.9200	5.010000	4.830000	4.8700	+0.412%	551,596	-0.205%
2026-06-08	4.9200	4.945000	4.835000	4.8500	-1.623%	563,379	+0.206%
2026-06-05	5.1000	5.120000	4.905000	4.9300	-3.523%	730,472	-1.420%
2026-06-04	5.1000	5.175000	5.060000	5.1100	-0.390%	402,897	-4.892%
2026-06-03	5.1500	5.220000	4.940000	5.1300	-0.581%	824,757	-5.263%
2026-06-02	5.3800	5.385000	5.140000	5.1600	-3.008%	1,071,153	-5.814%
2026-06-01	5.3800	5.580000	5.275000	5.3200	+1.333%	1,096,502	-8.647%
2026-05-29	5.1200	5.340000	5.065000	5.2500	+1.156%	1,483,143	-7.429%
2026-05-28	5.4040	5.404000	5.185000	5.1900	-5.636%	1,281,298	-6.358%
2026-05-27	4.9200	5.870000	4.920000	5.5000	+11.111%	2,671,605	-11.636%
2026-05-26	4.7600	5.035000	4.605000	4.9500	+10.245%	2,964,580	-1.818%
2026-05-22	4.6900	4.700000	4.350300	4.4900	-6.067%	2,417,244	+8.241%
2026-05-21	4.7700	4.840000	4.670000	4.7800	+0.210%	929,370	+1.674%
2026-05-20	4.8700	4.950000	4.755000	4.7700	-2.254%	937,621	+1.887%
2026-05-19	4.8400	4.965000	4.830000	4.8800	+1.245%	628,351	-0.410%
2026-05-18	4.7400	4.820000	4.680000	4.8200	+1.688%	1,076,860	+0.830%
2026-05-15	4.8700	4.880000	4.720000	4.7400	-4.049%	966,008	+2.532%
2026-05-14	5.1200	5.120000	4.920000	4.9400	-2.947%	990,406	-1.619%
2026-05-13	5.0600	5.150000	5.050000	5.0900	-0.586%	829,687	-4.519%
2026-05-12	5.1500	5.180000	5.050000	5.1200	-0.583%	859,901	-5.078%
2026-05-11	5.1800	5.230000	5.120000	5.1500	-0.387%	566,913	-5.631%
2026-05-08	5.1300	5.220000	5.100000	5.1700	+1.174%	892,761	-5.996%
2026-05-07	5.2400	5.270000	5.090000	5.1100	-2.107%	1,180,616	-4.892%
2026-05-06	5.1200	5.240000	5.045000	5.2200	+2.353%	793,632	-6.897%
2026-05-05	5.1000	5.170000	5.020000	5.1000	+0.791%	774,287	-4.706%
2026-05-04	5.0800	5.170000	5.015000	5.0600	+0.596%	988,404	-3.953%
2026-05-01	4.9600	5.090000	4.935000	5.0300	+1.411%	921,444	-3.380%
2026-04-30	4.8800	5.020000	4.850000	4.9600	+2.268%	773,960	-2.016%
2026-04-29	5.0400	5.120000	4.850000	4.8500	-3.194%	730,249	+0.206%
2026-04-28	5.0200	5.085000	4.935000	5.0100	-0.199%	942,394	-2.994%
2026-04-27	4.7900	5.035000	4.790000	5.0200	+4.366%	1,066,214	-3.187%
2026-04-24	4.7600	4.820000	4.690000	4.8100	+1.907%	1,185,437	+1.040%
2026-04-23	4.7300	4.800000	4.696500	4.7200	-0.422%	1,168,251	+2.966%
2026-04-22	4.7100	4.800000	4.705000	4.7400	+1.066%	924,386	+2.532%
2026-04-21	4.7100	4.745000	4.665000	4.6900	-0.213%	1,090,760	+3.625%
2026-04-20	4.7400	4.810000	4.665000	4.7000	-2.083%	1,434,132	+3.404%
2026-04-17	4.8500	4.919800	4.770000	4.8000	-0.208%	1,283,003	+1.250%
2026-04-16	4.9400	4.940000	4.760000	4.8100	-6.238%	1,232,841	+1.040%
2026-04-15	5.1100	5.195000	5.050000	5.1300	+0.391%	857,681	-5.263%
2026-04-14	5.0000	5.150000	5.000000	5.1100	+2.610%	1,361,985	-4.892%
2026-04-13	4.8800	5.000000	4.630000	4.9800	+0.606%	1,412,264	-2.410%
2026-04-10	4.9900	5.050000	4.935000	4.9500	-0.402%	724,711	-1.818%
2026-04-09	5.1550	5.155000	4.760000	4.9700	-3.868%	1,635,648	-2.213%
2026-04-08	5.1700	5.230000	5.050000	5.1700	+4.444%	973,666	-5.996%
2026-04-07	5.0500	5.160000	4.870000	4.9500	-3.131%	818,025	-1.818%
2026-04-06	4.9800	5.180000	4.970000	5.1100	+3.441%	704,125	-4.892%
2026-04-02	4.7700	4.990000	4.720000	4.9400	+1.022%	975,047	-1.619%
2026-04-01	4.8100	4.915000	4.780000	4.8900	+2.088%	873,070	-0.613%
2026-03-31	4.7500	4.810000	4.635000	4.7900	+1.699%	672,469	+1.461%
2026-03-30	4.6100	4.730000	4.530000	4.7100	+1.073%	1,130,114	+3.185%
2026-03-27	4.6000	4.705000	4.505000	4.6600	+0.866%	1,082,446	+4.292%
2026-03-26	4.7000	4.710000	4.590000	4.6200	-2.532%	1,243,631	+5.195%
2026-03-25	5.0400	5.085000	4.720000	4.7400	-2.469%	959,963	+2.532%
2026-03-24	5.0700	5.160000	4.860000	4.8600	-4.706%	1,964,902	0.000%
2026-03-23	5.5000	5.500000	5.080000	5.1000	-6.934%	2,309,637	-4.706%
2026-03-20	5.4800	5.620000	5.380000	5.4800	-1.968%	8,674,159	-11.314%
2026-03-19	5.8800	5.880000	5.565000	5.5900	-4.932%	1,961,543	-13.059%
2026-03-18	6.0600	6.390000	5.880000	5.8800	-4.854%	2,228,595	-17.347%
2026-03-17	5.6000	6.180000	5.545000	6.1800	+12.568%	3,093,470	-21.359%
2026-03-16	5.3800	5.540000	5.360000	5.4900	+4.771%	2,314,766	-11.475%
2026-03-13	5.3200	5.385000	5.205000	5.2400	+0.191%	624,778	-7.252%
2026-03-12	5.2900	5.400000	5.210000	5.2300	-2.060%	599,669	-7.075%
2026-03-11	5.3500	5.465000	5.225000	5.3400	-0.187%	562,043	-8.989%
2026-03-10	5.3600	5.453000	5.285000	5.3500	0.000%	820,182	-9.159%
2026-03-09	5.1000	5.350000	5.080000	5.3500	+3.482%	1,209,714	-9.159%
2026-03-06	5.1600	5.250000	5.155000	5.1700	-1.147%	904,068	-5.996%
2026-03-05	5.3800	5.410000	5.170000	5.2300	-3.327%	1,328,569	-7.075%
2026-03-04	5.3600	5.500000	5.340000	5.4100	+2.268%	1,188,173	-10.166%
2026-03-03	5.5400	5.600000	5.210000	5.2900	-7.679%	1,870,106	-8.129%
2026-03-02	5.5500	5.750000	5.520000	5.7300	+1.957%	800,848	-15.183%
2026-02-27	5.6600	5.725000	5.620000	5.6200	-1.404%	964,392	-13.523%
2026-02-26	5.6900	5.740000	5.632000	5.7000	-0.870%	736,273	-14.737%
2026-02-25	5.7300	5.770000	5.620000	5.7500	+1.950%	650,297	-15.478%
2026-02-24	5.5200	5.640000	5.460000	5.6400	+4.059%	824,147	-13.830%
2026-02-23	5.6200	5.725000	5.410000	5.4200	-5.245%	1,162,952	-10.332%
2026-02-20	5.7000	5.775000	5.680000	5.7200	0.000%	811,244	-15.035%
2026-02-19	5.8400	5.890000	5.670000	5.7200	-1.209%	863,606	-15.035%
2026-02-18	5.8400	5.960000	5.790000	5.7900	0.000%	824,452	-16.062%
2026-02-17	5.5600	5.860000	5.560000	5.7900	+4.513%	990,493	-16.062%
2026-02-13	5.4200	5.645000	5.420000	5.5400	+1.095%	933,542	-12.274%
2026-02-12	5.5700	5.680000	5.420000	5.4800	-1.439%	1,325,401	-11.314%
2026-02-11	5.6400	5.730000	5.560000	5.5600	-1.243%	1,104,986	-12.590%
2026-02-10	5.6100	5.760000	5.595000	5.6300	+1.441%	1,056,169	-13.677%
2026-02-09	5.3000	5.640000	5.275000	5.5500	+4.717%	1,632,716	-12.432%
2026-02-06	5.1800	5.395000	5.140000	5.3000	+3.314%	1,119,938	-8.302%
2026-02-05	5.0100	5.170000	4.940000	5.1300	+2.395%	2,719,969	-5.263%
2026-02-04	4.9700	5.090000	4.950000	5.0100	-0.199%	1,134,842	-2.994%
2026-02-03	5.1000	5.205000	4.900000	5.0200	-2.524%	1,159,237	-3.187%
2026-02-02	5.0900	5.220000	5.050000	5.1500	+0.390%	863,762	-5.631%
2026-01-30	5.0700	5.225000	5.055000	5.1300	-0.388%	794,289	-5.263%
2026-01-29	5.2000	5.300000	5.070000	5.1500	-0.962%	968,051	-5.631%
2026-01-28	5.2000	5.250000	5.161600	5.2000	+0.580%	802,445	-6.538%
2026-01-27	5.1900	5.300000	5.170000	5.1700	-0.385%	719,290	-5.996%
2026-01-26	5.1500	5.300000	5.150000	5.1900	+1.170%	738,909	-6.358%
2026-01-23	5.1900	5.215000	5.130000	5.1300	-0.965%	778,685	-5.263%
2026-01-22	5.0600	5.245000	5.060000	5.1800	+2.372%	914,413	-6.178%
2026-01-21	5.1500	5.215000	5.030000	5.0600	-1.172%	1,394,507	-3.953%
2026-01-20	5.0500	5.260000	5.040000	5.1200	-0.583%	935,555	-5.078%
2026-01-16	5.2300	5.270000	5.115000	5.1500	-2.091%	1,535,047	-5.631%
2026-01-15	5.1800	5.290000	5.150000	5.2600	+1.349%	658,679	-7.605%
2026-01-14	5.2400	5.280000	5.170000	5.1900	-0.575%	760,638	-6.358%
2026-01-13	5.1100	5.240000	5.070000	5.2200	+1.556%	994,725	-6.897%
2026-01-12	5.0600	5.230000	5.060000	5.1400	+2.595%	1,213,235	-5.447%
2026-01-09	5.1600	5.245000	4.950000	5.0100	-3.095%	1,515,299	-2.994%
2026-01-08	5.1600	5.255000	5.100000	5.1700	0.000%	733,360	-5.996%
2026-01-07	5.2500	5.300000	5.160000	5.1700	-2.453%	733,838	-5.996%
2026-01-06	5.4100	5.485000	5.270000	5.3000	-1.670%	1,052,189	-8.302%
2026-01-05	5.2200	5.415000	5.165000	5.3900	+3.257%	1,063,646	-9.833%
2026-01-02	5.3800	5.550000	5.170000	5.2200	-0.191%	983,009	-6.897%
2025-12-31	5.2300	5.310000	5.200000	5.2300	-0.570%	1,066,150	-7.075%
2025-12-30	5.2300	5.400000	5.230000	5.2600	+0.960%	832,155	-7.605%
2025-12-29	5.3400	5.375000	5.161500	5.2100	-3.875%	1,617,513	-6.718%
2025-12-26	5.4400	5.500000	5.345000	5.4200	-0.184%	816,076	-10.332%
2025-12-24	5.2600	5.510000	5.260000	5.4300	+1.876%	959,959	-10.497%
2025-12-23	5.1800	5.390000	5.180000	5.3300	+2.697%	851,244	-8.818%
2025-12-22	5.1300	5.370000	5.130000	5.1900	+0.193%	1,725,502	-6.358%
2025-12-19	5.2500	5.305000	5.170000	5.1800	-0.766%	1,675,923	-6.178%
2025-12-18	5.1400	5.265000	5.140000	5.2200	+1.556%	1,480,411	-6.897%
2025-12-17	5.1800	5.300000	5.100000	5.1400	+0.587%	997,574	-5.447%
2025-12-16	5.1100	5.195000	5.050100	5.1100	-1.161%	1,206,858	-4.892%
2025-12-15	5.2900	5.325000	5.150000	5.1700	-1.711%	1,217,292	-5.996%
2025-12-12	5.2400	5.399800	5.240000	5.2600	+0.766%	873,658	-7.605%
2025-12-11	5.2000	5.290000	5.160000	5.2200	+0.385%	984,053	-6.897%
2025-12-10	5.1600	5.305000	5.140000	5.2000	+0.775%	1,249,931	-6.538%
2025-12-09	5.2500	5.285000	5.115000	5.1600	-3.551%	2,633,922	-5.814%
2025-12-08	5.2000	5.545000	5.180000	5.3500	+2.687%	3,265,344	-9.159%
2025-12-05	5.0000	5.250000	5.000000	5.2100	+3.992%	1,239,887	-6.718%
2025-12-04	4.9700	5.100000	4.960000	5.0100	+1.008%	1,151,301	-2.994%
2025-12-03	4.9400	5.060000	4.910000	4.9600	+0.609%	1,295,925	-2.016%
2025-12-02	5.0900	5.125000	4.895000	4.9300	-4.086%	2,016,516	-1.420%
2025-12-01	4.9600	5.215000	4.945000	5.1400	+3.006%	3,281,362	-5.447%
2025-11-28	5.0700	5.090000	4.940000	4.9900	-0.992%	3,786,145	-2.605%
2025-11-26	5.1700	5.290000	4.980000	5.0400	-3.817%	2,351,494	-3.571%
2025-11-25	5.0500	5.270000	5.025000	5.2400	+5.859%	2,421,855	-7.252%
2025-11-24	4.8500	5.060000	4.830000	4.9500	+4.430%	2,058,547	-1.818%
2025-11-21	4.8000	4.890000	4.700000	4.7400	-0.629%	1,662,071	+2.532%
2025-11-20	5.0200	5.390000	4.745000	4.7700	-13.899%	2,972,003	+1.887%
2025-11-19	5.7900	5.795000	5.460000	5.5400	-7.203%	2,964,113	-12.274%
2025-11-18	5.8000	6.030000	5.800000	5.9700	+1.186%	731,723	-18.593%
2025-11-17	6.0000	6.000000	5.830000	5.9000	-1.338%	1,435,082	-17.627%
2025-11-14	5.9800	6.080000	5.940000	5.9800	-0.664%	1,300,423	-18.729%
2025-11-13	6.0200	6.155000	5.990000	6.0200	0.000%	729,910	-19.269%
2025-11-12	6.0800	6.200000	5.950000	6.0200	-1.794%	759,227	-19.269%
2025-11-11	6.1500	6.250000	6.070000	6.1300	-0.325%	1,131,809	-20.718%
2025-11-10	6.2300	6.340000	6.065000	6.1500	+2.159%	1,892,375	-20.976%
2025-11-07	5.9200	6.040000	5.895000	6.0200	0.000%	1,336,154	-19.269%
2025-11-06	5.9100	6.090000	5.900000	6.0200	+2.034%	1,190,078	-19.269%
2025-11-05	6.0000	6.090000	5.900000	5.9000	-1.338%	841,126	-17.627%
2025-11-04	5.9500	6.090000	5.940000	5.9800	-3.079%	899,773	-18.729%
2025-11-03	6.3000	6.380000	6.010000	6.1700	+0.982%	1,391,367	-21.232%
2025-10-31	5.8700	6.365000	5.835000	6.1100	+9.498%	3,109,638	-20.458%
2025-10-30	5.5900	5.710000	5.480000	5.5800	-0.888%	2,031,949	-12.903%
2025-10-29	6.0000	6.020000	5.595000	5.6300	-4.899%	2,560,664	-13.677%
2025-10-28	6.5000	6.500000	5.870000	5.9200	-9.756%	5,181,888	-17.905%
2025-10-27	7.0400	7.065000	6.540000	6.5600	-5.747%	2,580,110	-25.915%
2025-10-24	6.9200	7.018000	6.910000	6.9600	+2.053%	1,748,367	-30.172%
2025-10-23	6.8900	7.030000	6.820000	6.8200	+0.739%	876,107	-28.739%
2025-10-22	6.7500	7.010000	6.740000	6.7700	+0.744%	1,097,855	-28.213%
2025-10-21	6.4200	6.765000	6.410000	6.7200	+3.226%	1,084,545	-27.679%
2025-10-20	6.4700	6.515000	6.425000	6.5100	+0.618%	1,087,619	-25.346%
2025-10-17	6.3900	6.500000	6.320000	6.4700	+0.779%	670,630	-24.884%
2025-10-16	6.5500	6.590000	6.375000	6.4200	-2.432%	1,123,785	-24.299%
2025-10-15	6.6200	6.705000	6.550100	6.5800	-0.303%	817,445	-26.140%
2025-10-14	6.7000	6.720000	6.555000	6.6000	-1.786%	985,884	-26.364%
2025-10-13	6.9500	7.030000	6.715000	6.7200	+0.299%	828,410	-27.679%
2025-10-10	7.0100	7.020000	6.640100	6.7000	-4.149%	1,734,285	-27.463%
2025-10-09	7.2600	7.260000	6.950000	6.9900	-2.374%	1,587,616	-30.472%
2025-10-08	7.2200	7.350000	7.145000	7.1600	+0.987%	949,447	-32.123%
2025-10-07	7.2900	7.375100	7.035000	7.0900	-3.537%	1,612,487	-31.453%
2025-10-06	7.1000	7.465000	7.100000	7.3500	+1.801%	1,460,132	-33.878%
2025-10-03	7.6100	7.653000	7.090000	7.2200	-5.374%	1,674,114	-32.687%
2025-10-02	7.5700	7.650000	7.530000	7.6300	+1.733%	854,924	-36.304%
2025-10-01	7.3800	7.560000	7.300000	7.5000	+1.764%	948,588	-35.200%
2025-09-30	7.5100	7.510000	7.310000	7.3700	-2.125%	1,393,161	-34.057%
2025-09-29	7.6600	7.705000	7.430000	7.5300	-0.265%	701,988	-35.458%
2025-09-26	7.6200	7.620000	7.510000	7.5500	-0.919%	588,043	-35.629%
2025-09-25	7.6300	7.700000	7.535000	7.6200	-0.910%	1,202,038	-36.220%
2025-09-24	7.8000	7.950000	7.690000	7.6900	0.000%	622,832	-36.801%
2025-09-23	7.6200	7.825000	7.610000	7.6900	+0.261%	945,875	-36.801%
2025-09-22	7.6400	7.750000	7.620000	7.6700	+0.131%	971,820	-36.636%
2025-09-19	7.8500	7.940000	7.615000	7.6600	-3.283%	3,949,252	-36.554%
2025-09-18	7.9700	7.970000	7.790000	7.9200	-0.627%	1,156,142	-38.636%
2025-09-17	7.7100	8.050000	7.710000	7.9700	+4.319%	1,826,074	-39.021%
2025-09-16	7.7400	7.810000	7.550100	7.6400	-0.908%	1,267,798	-36.387%
2025-09-15	7.5500	7.740000	7.520000	7.7100	+3.075%	2,444,988	-36.965%
2025-09-12	7.7100	7.730000	7.470000	7.4800	-2.983%	1,694,900	-35.027%
2025-09-11	7.6400	7.770000	7.570000	7.7100	+0.916%	978,057	-36.965%
2025-09-10	7.8400	7.870000	7.600000	7.6400	-2.427%	1,162,577	-36.387%
2025-09-09	7.8800	8.029600	7.750000	7.8300	+0.772%	1,371,975	-37.931%
2025-09-08	7.9600	7.970000	7.740000	7.7700	-1.770%	1,830,663	-37.452%
2025-09-05	7.8600	7.985000	7.835000	7.9100	+1.671%	1,909,060	-38.559%
2025-09-04	7.9400	7.980000	7.735000	7.7800	-3.234%	1,814,321	-37.532%
2025-09-03	8.1600	8.220000	7.870000	8.0400	-2.190%	2,067,881	-39.552%
2025-09-02	8.2000	8.290000	8.021200	8.2200	-0.364%	1,867,652	-40.876%
2025-08-29	8.3400	8.400000	8.215000	8.2500	-1.198%	2,034,055	-41.091%
2025-08-28	8.6500	8.690000	8.320000	8.3500	-2.453%	2,624,749	-41.796%
2025-08-27	8.7900	8.790000	8.460000	8.5600	-3.604%	4,191,910	-43.224%
2025-08-26	9.2300	9.255000	8.855000	8.8800	-4.823%	3,889,238	-45.270%
2025-08-25	9.4500	9.725181	9.300000	9.3300	-1.060%	3,008,113	-47.910%
2025-08-22	9.1100	9.675000	9.090000	9.4300	+3.286%	3,610,677	-48.462%
2025-08-21	8.5500	9.170000	8.400000	9.1300	+5.549%	3,256,127	-46.769%
2025-08-20	8.7900	8.880000	8.410000	8.6500	-1.593%	2,524,676	-43.815%
2025-08-19	9.1000	9.140000	8.750000	8.7900	-2.442%	3,693,229	-44.710%
2025-08-18	9.4200	9.489300	8.970000	9.0100	-3.430%	2,089,940	-46.060%
2025-08-15	9.1500	9.370000	9.140000	9.3300	+5.782%	1,725,651	-47.910%
2025-08-14	8.9200	9.024800	8.805000	8.8200	-2.434%	1,766,257	-44.898%
2025-08-13	9.1800	9.249900	8.950000	9.0400	-0.768%	1,183,574	-46.239%
2025-08-12	9.0800	9.280000	9.000000	9.1100	+1.674%	1,037,462	-46.652%
2025-08-11	9.2000	9.260000	8.830000	8.9600	-2.925%	1,289,235	-45.759%
2025-08-08	9.0200	9.259100	8.930000	9.2300	+3.359%	1,448,360	-47.346%
2025-08-07	8.8900	9.115000	8.733100	8.9300	+4.567%	2,188,785	-45.577%
2025-08-06	8.5700	8.620000	8.400000	8.5400	+0.708%	703,343	-43.091%
2025-08-05	8.4400	8.490000	8.310000	8.4800	+1.801%	2,449,740	-42.689%
2025-08-04	8.3400	8.395000	8.160000	8.3300	+1.092%	924,291	-41.657%
2025-08-01	8.5300	8.530000	8.200000	8.2400	-4.075%	1,653,960	-41.019%
2025-07-31	8.5600	8.765000	8.350000	8.5900	+0.233%	2,929,881	-43.423%
2025-07-30	8.7600	8.890000	8.560000	8.5700	-1.833%	1,558,758	-43.291%
2025-07-29	8.8900	8.970000	8.600000	8.7300	-1.467%	2,080,021	-44.330%
2025-07-28	9.0600	9.090000	8.685000	8.8600	-0.895%	1,299,352	-45.147%
2025-07-25	9.2500	9.250000	8.630000	8.9400	-5.096%	3,539,754	-45.638%
2025-07-24	9.9000	9.900000	9.370000	9.4200	-4.171%	1,934,558	-48.408%
2025-07-23	9.9400	10.039900	9.790000	9.8300	+0.409%	1,234,634	-50.560%
2025-07-22	9.9500	10.010000	9.630200	9.7900	-2.100%	1,209,302	-50.358%
2025-07-21	9.9100	10.090000	9.710000	10.0000	+1.626%	1,670,703	-51.400%
2025-07-18	10.1400	10.173000	9.820000	9.8400	-2.863%	1,377,344	-50.610%
2025-07-17	10.3800	10.380000	10.050000	10.1300	+0.796%	1,871,233	-52.024%
2025-07-16	10.5500	10.660000	10.050000	10.0500	-5.189%	1,766,028	-51.642%
2025-07-15	10.6700	10.750000	10.545339	10.6000	+0.094%	1,021,643	-54.151%
2025-07-14	10.8000	10.900000	10.530000	10.5900	-0.094%	2,685,500	-54.108%
2025-07-11	10.3800	10.869700	10.345000	10.6000	+2.813%	2,304,066	-54.151%
2025-07-10	9.9800	10.370000	9.963600	10.3100	+4.036%	1,612,261	-52.861%
2025-07-09	10.1900	10.310000	9.630000	9.9100	-1.196%	1,777,497	-50.959%
2025-07-08	10.0500	10.320000	10.000000	10.0300	+0.400%	1,562,508	-51.545%
2025-07-07	9.8600	10.340000	9.840000	9.9900	+1.524%	1,997,627	-51.351%
2025-07-03	9.6400	9.850000	9.430000	9.8400	+3.470%	1,063,707	-50.610%
2025-07-02	9.2600	9.620000	9.140000	9.5100	+3.145%	1,116,092	-48.896%
2025-07-01	9.4700	9.540000	9.170000	9.2200	-2.743%	1,289,385	-47.289%
2025-06-30	9.6200	9.690000	9.350000	9.4800	-0.629%	1,149,727	-48.734%
2025-06-27	9.6100	9.610000	9.440000	9.5400	+0.105%	726,388	-49.057%
2025-06-26	9.7300	9.750000	9.510000	9.5300	-2.456%	815,380	-49.003%
2025-06-25	9.9500	9.980000	9.660000	9.7700	-0.306%	1,496,757	-50.256%
2025-06-24	9.6000	9.980000	9.500000	9.8000	+4.255%	2,340,057	-50.408%
2025-06-23	9.2400	9.528200	9.100000	9.4000	+1.622%	2,514,068	-48.298%
2025-06-20	9.6300	9.750000	9.180000	9.2500	-2.734%	15,386,862	-47.459%
2025-06-18	9.4500	9.600000	9.395000	9.5100	+2.700%	1,551,423	-48.896%
2025-06-17	8.9300	9.300000	8.874900	9.2600	+3.233%	1,960,457	-47.516%
2025-06-16	8.9500	9.159900	8.890000	8.9700	+3.103%	1,003,897	-45.819%
2025-06-13	8.7100	8.850000	8.680000	8.7000	-2.357%	429,591	-44.138%
2025-06-12	8.8300	8.990000	8.760000	8.9100	+0.451%	521,139	-45.455%
2025-06-11	8.6500	8.930000	8.650000	8.8700	+3.140%	540,799	-45.209%
2025-06-10	8.7000	8.828500	8.590000	8.6000	-1.489%	345,610	-43.488%
2025-06-09	8.6500	8.850000	8.624600	8.7300	+1.748%	409,715	-44.330%
2025-06-06	8.6700	8.670000	8.520000	8.5800	-1.038%	232,733	-43.357%
2025-06-05	8.7100	8.780000	8.430000	8.6700	+0.347%	455,703	-43.945%
2025-06-04	8.5000	8.770000	8.495000	8.6400	+2.613%	641,536	-43.750%
2025-06-03	8.4200	8.500000	8.270000	8.4200	+0.119%	520,006	-42.280%
2025-06-02	8.4000	8.469700	8.310000	8.4100	+0.598%	513,307	-42.212%
2025-05-30	8.6500	8.705000	8.290000	8.3600	-4.128%	832,847	-41.866%
2025-05-29	8.7000	8.780000	8.650000	8.7200	+1.395%	870,249	-44.266%
2025-05-28	8.5800	8.680000	8.440000	8.6000	-0.807%	749,869	-43.488%
2025-05-27	8.4900	8.690000	8.360000	8.6700	+0.697%	980,531	-43.945%
2025-05-23	8.4100	8.633900	8.290000	8.6100	+2.378%	1,207,956	-43.554%
2025-05-22	8.6000	8.710000	8.380000	8.4100	-2.095%	741,605	-42.212%
2025-05-21	9.1000	9.100000	8.470100	8.5900	-0.463%	1,214,360	-43.423%
2025-05-20	8.9100	9.030000	8.540000	8.6300	-2.043%	922,612	-43.685%
2025-05-19	8.4000	8.910000	8.340000	8.8100	+3.647%	708,394	-44.835%
2025-05-16	8.4700	8.637900	8.450000	8.5000	-0.468%	466,659	-42.824%
2025-05-15	8.7000	8.765000	8.490000	8.5400	-2.844%	1,008,671	-43.091%
2025-05-14	8.9100	9.010000	8.760000	8.7900	-0.566%	398,998	-44.710%
2025-05-13	8.5900	8.930000	8.590000	8.8400	+2.079%	694,203	-45.023%
2025-05-12	8.6700	8.790000	8.490000	8.6600	+4.337%	492,153	-43.880%
2025-05-09	8.4700	8.530000	8.170500	8.3000	-0.120%	381,817	-41.446%
2025-05-08	8.4000	8.470000	8.170000	8.3100	-0.598%	477,670	-41.516%
2025-05-07	8.5300	8.590000	8.310000	8.3600	-3.129%	409,944	-41.866%
2025-05-06	8.3300	8.720000	8.330000	8.6300	+2.372%	1,145,994	-43.685%
2025-05-05	8.3700	8.490000	8.190000	8.4300	+0.357%	3,028,734	-42.349%
2025-05-02	8.2100	8.490000	8.190000	8.4000	+5.131%	666,318	-42.143%
2025-05-01	7.9400	8.080000	7.820000	7.9900	+1.011%	564,766	-39.174%
2025-04-30	7.9400	8.000000	7.710000	7.9100	+0.636%	731,978	-38.559%
2025-04-29	7.8500	7.920000	7.800000	7.8600	+0.769%	1,576,515	-38.168%
2025-04-28	7.6900	7.880000	7.690000	7.8000	+1.430%	512,411	-37.692%
2025-04-25	7.6700	7.765000	7.540000	7.6900	-0.389%	501,894	-36.801%
2025-04-24	7.5600	7.800000	7.420000	7.7200	+1.180%	974,947	-37.047%
2025-04-23	7.5200	7.795000	7.410000	7.6300	+3.668%	1,298,366	-36.304%
2025-04-22	7.2100	7.440000	7.120000	7.3600	+4.694%	962,569	-33.967%
2025-04-21	7.1000	7.163000	6.920000	7.0300	-1.816%	970,856	-30.868%
2025-04-17	7.3000	7.330000	7.050000	7.1600	-0.693%	1,434,412	-32.123%
2025-04-16	7.4200	7.470000	6.980000	7.2100	-5.256%	4,508,221	-32.594%
2025-04-15	7.9500	8.010000	7.540000	7.6100	-4.397%	1,763,348	-36.137%
2025-04-14	7.8900	8.260000	7.820000	7.9600	+3.781%	1,374,554	-38.945%
2025-04-11	8.1800	8.210000	7.360000	7.6700	-4.720%	2,610,668	-36.636%
2025-04-10	7.9900	8.290000	7.905000	8.0500	+0.751%	1,941,402	-39.627%
2025-04-09	8.0200	8.095600	7.270000	7.9900	-1.358%	2,295,772	-39.174%
2025-04-08	8.8400	8.849200	7.900000	8.1000	-2.644%	1,411,461	-40.000%
2025-04-07	8.2300	8.815000	7.850000	8.3200	-4.914%	1,393,173	-41.587%
2025-04-04	9.0000	9.060000	8.540000	8.7500	-10.072%	1,281,213	-44.457%
2025-04-03	9.6000	9.810000	9.540000	9.7300	-2.407%	1,213,932	-50.051%
2025-04-02	10.0500	10.185000	9.800000	9.9700	-1.385%	974,662	-51.254%
2025-04-01	9.6700	10.120000	9.630000	10.1100	+4.984%	797,445	-51.929%
2025-03-31	9.6500	9.810000	9.530000	9.6300	-1.332%	892,434	-49.533%
2025-03-28	10.2200	10.299900	9.685000	9.7600	-6.692%	1,199,698	-50.205%
2025-03-27	9.9400	10.490000	9.820000	10.4600	+6.626%	1,562,772	-53.537%
2025-03-26	9.6800	9.860000	9.582000	9.8100	+1.030%	859,061	-50.459%
2025-03-25	9.7900	9.805000	9.560000	9.7100	-1.521%	773,515	-49.949%
2025-03-24	10.0000	10.060000	9.790000	9.8600	-1.793%	895,462	-50.710%
2025-03-21	9.8700	10.050000	9.730000	10.0400	+0.501%	1,593,815	-51.594%
2025-03-20	9.7000	10.310000	9.530000	9.9900	-5.844%	1,522,432	-51.351%
2025-03-19	10.7100	10.750000	10.460000	10.6100	-1.026%	1,520,231	-54.194%
2025-03-18	10.0000	11.080000	9.760000	10.7200	+17.544%	4,592,654	-54.664%
2025-03-17	8.8000	9.250000	8.740000	9.1200	+4.707%	2,194,260	-46.711%
2025-03-14	8.6300	8.740000	8.510000	8.7100	+4.940%	1,087,576	-44.202%
2025-03-13	8.2200	8.390000	8.190000	8.3000	-0.120%	430,636	-41.446%
2025-03-12	8.3400	8.380000	8.230000	8.3100	+0.605%	758,802	-41.516%
2025-03-11	8.1100	8.295000	8.110000	8.2600	+2.609%	663,938	-41.162%
2025-03-10	8.1200	8.250000	7.930000	8.0500	-3.361%	546,797	-39.627%
2025-03-07	8.4300	8.550000	8.292500	8.3300	-1.069%	655,988	-41.657%
2025-03-06	8.5400	8.550000	8.355000	8.4200	-0.119%	971,339	-42.280%
2025-03-05	8.2200	8.450000	8.170000	8.4300	+4.851%	637,215	-42.349%
2025-03-04	8.0700	8.170000	7.860100	8.0400	-0.863%	651,210	-39.552%
2025-03-03	8.2500	8.300000	7.990000	8.1100	-1.578%	698,178	-40.074%
2025-02-28	8.2800	8.350000	8.170000	8.2400	-2.254%	939,995	-41.019%
2025-02-27	8.5700	8.670000	8.390800	8.4300	-1.977%	552,508	-42.349%
2025-02-26	8.2900	8.660000	8.270000	8.6000	+4.750%	883,092	-43.488%
2025-02-25	8.5000	8.520000	8.155000	8.2100	-2.145%	960,859	-40.804%
2025-02-24	8.4700	8.500000	8.210000	8.3900	-1.526%	983,929	-42.074%
2025-02-21	8.6900	8.700000	8.450000	8.5200	-1.160%	1,104,707	-42.958%
2025-02-20	8.5800	8.680000	8.415000	8.6200	+1.651%	1,129,681	-43.619%
2025-02-19	8.4500	8.550000	8.275000	8.4800	+0.118%	791,307	-42.689%
2025-02-18	8.4900	8.555000	8.270000	8.4700	+1.195%	1,166,130	-42.621%

.dark-mode .mmrbxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mmrbxq{ color: #333333; background-color: white; border: 2px solid #333333; }FINVFinVolution Groupstock NYSE ADR

FINV
FinVolution Group
stock NYSE ADR