Education
About Us
Working with TipRanks
Follow Us
Finvolution Group (FINV)
:FINV
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
5.24
5.40
5.24
5.26
5.26
+0.77%
874,663
0.54
Dec 11, 2025
5.20
5.29
5.16
5.22
5.22
+0.38%
985,845
0.60
Dec 10, 2025
5.16
5.31
5.14
5.20
5.20
+0.78%
1,251,138
0.76
Dec 09, 2025
5.25
5.29
5.12
5.16
5.16
-3.55%
2,636,465
1.63
Dec 08, 2025
5.20
5.55
5.18
5.35
5.35
+2.69%
3,270,210
2.07
Dec 05, 2025
5.00
5.25
5.00
5.21
5.21
+3.99%
1,240,967
0.78
Dec 04, 2025
4.97
5.10
4.96
5.01
5.01
+1.01%
1,152,443
0.72
Dec 03, 2025
4.94
5.06
4.91
4.96
4.96
+0.61%
1,297,538
0.80
Dec 02, 2025
5.09
5.13
4.90
4.93
4.93
-4.09%
2,016,925
1.25
Dec 01, 2025
4.96
5.22
4.95
5.14
5.14
+3.01%
3,282,971
2.06
Nov 28, 2025
5.07
5.09
4.94
4.99
4.99
-0.99%
3,790,884
2.42
Nov 26, 2025
5.17
5.29
4.98
5.04
5.04
-3.82%
2,352,794
1.50
Nov 25, 2025
5.05
5.27
5.03
5.24
5.24
+5.86%
2,423,095
1.52
Nov 24, 2025
4.85
5.06
4.83
4.95
4.95
+4.43%
2,059,768
1.27
Nov 21, 2025
4.80
4.89
4.70
4.74
4.74
-0.63%
1,662,071
1.01
Nov 20, 2025
5.02
5.39
4.75
4.77
4.77
-13.90%
2,980,762
1.80
Nov 19, 2025
5.79
5.80
5.46
5.54
5.54
-7.20%
2,965,782
1.79
Nov 18, 2025
5.80
6.03
5.80
5.97
5.97
+1.19%
732,123
0.43
Nov 17, 2025
6.00
6.00
5.83
5.90
5.90
-1.34%
1,436,097
0.83
Nov 14, 2025
5.98
6.08
5.94
5.98
5.98
-0.66%
1,301,443
0.75
Nov 13, 2025
6.02
6.16
5.99
6.02
6.02
0.00%
730,786
0.42
Nov 12, 2025
6.08
6.20
5.95
6.02
6.02
-1.79%
760,337
0.43
Nov 11, 2025
6.15
6.25
6.07
6.13
6.13
-0.33%
1,131,809
0.64
Nov 10, 2025
6.23
6.34
6.07
6.15
6.15
+2.16%
1,892,375
1.08
Nov 07, 2025
5.92
6.04
5.90
6.02
6.02
0.00%
1,336,154
0.76
Nov 06, 2025
5.91
6.09
5.90
6.02
6.02
+2.03%
1,190,522
0.68
Nov 05, 2025
6.00
6.09
5.90
5.90
5.90
-1.34%
842,956
0.47
Nov 04, 2025
5.95
6.09
5.94
5.98
5.98
-3.08%
899,773
0.51
Nov 03, 2025
6.30
6.38
6.01
6.17
6.17
+0.98%
1,391,367
0.78
Oct 31, 2025
5.87
6.37
5.84
6.11
6.11
+9.50%
3,109,577
1.77
Oct 30, 2025
5.59
5.71
5.48
5.58
5.58
-0.89%
2,031,479
1.16
Oct 29, 2025
6.00
6.02
5.60
5.63
5.63
-4.90%
2,560,311
1.45
Oct 28, 2025
6.50
6.50
5.87
5.92
5.92
-9.76%
5,180,417
3.04
Oct 27, 2025
7.04
7.07
6.54
6.56
6.56
-5.75%
2,579,530
1.52
Oct 24, 2025
6.92
7.02
6.91
6.96
6.96
+2.05%
1,749,229
1.04
Oct 23, 2025
6.89
7.03
6.82
6.82
6.82
+0.74%
876,107
0.51
Oct 22, 2025
6.75
7.01
6.74
6.77
6.77
+0.74%
1,100,516
0.63
Oct 21, 2025
6.42
6.77
6.41
6.72
6.72
+3.23%
1,084,545
0.62
Oct 20, 2025
6.47
6.52
6.43
6.51
6.51
+0.62%
1,085,118
0.62
Oct 17, 2025
6.39
6.50
6.32
6.47
6.47
+0.78%
670,630
0.38
Oct 16, 2025
6.55
6.59
6.38
6.42
6.42
-2.43%
1,123,785
0.64
Oct 15, 2025
6.62
6.71
6.55
6.58
6.58
-0.30%
817,445
0.46
Oct 14, 2025
6.70
6.72
6.56
6.60
6.60
-1.79%
985,884
0.55
Oct 13, 2025
6.95
7.03
6.72
6.72
6.72
+0.30%
828,410
0.46
Oct 10, 2025
7.01
7.02
6.64
6.70
6.70
-4.15%
1,734,285
0.96
Oct 09, 2025
7.26
7.26
6.95
6.99
6.99
-2.37%
1,587,616
0.87
Oct 08, 2025
7.22
7.35
7.15
7.16
7.16
+0.99%
949,447
0.52
Oct 07, 2025
7.29
7.38
7.04
7.09
7.09
-3.54%
1,612,487
0.88
Oct 06, 2025
7.10
7.47
7.10
7.35
7.35
+1.80%
1,460,132
0.79
Oct 03, 2025
7.61
7.65
7.09
7.22
7.22
-5.37%
1,674,114
0.91
Rows: