If you invested $1000 in FinVolution Group (FINV) since IPO date, it would be worth $454.07 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $861.39, while $1000 invested 1 year ago would be worth $466.24. This corresponds to total returns of -54.59%, -13.86%, -53.38%, respectively, with annualized returns of -8.59%, -2.94%, -53.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.41 | 4.35 | 4.35 | 4.48 | 4.33 | 598,413 |
| August 20, 2026 | 4.41 | 4.4 | 4.4 | 4.43 | 4.34 | 526,301 |
| August 19, 2026 | 4.4 | 4.42 | 4.42 | 4.45 | 4.35 | 484,984 |
| August 18, 2026 | 4.33 | 4.38 | 4.38 | 4.43 | 4.3 | 582,460 |
| August 17, 2026 | 4.4 | 4.37 | 4.37 | 4.41 | 4.27 | 663,989 |
| August 14, 2026 | 4.51 | 4.38 | 4.38 | 4.52 | 4.37 | 793,980 |
| August 13, 2026 | 4.56 | 4.53 | 4.53 | 4.58 | 4.48 | 469,063 |
| August 12, 2026 | 4.43 | 4.54 | 4.54 | 4.54 | 4.43 | 610,483 |
| August 11, 2026 | 4.74 | 4.43 | 4.43 | 4.74 | 4.42 | 0 |
| August 10, 2026 | 4.86 | 4.72 | 4.72 | 4.87 | 4.66 | 696,973 |
| August 07, 2026 | 4.82 | 4.86 | 4.86 | 4.89 | 4.82 | 376,398 |
| August 06, 2026 | 4.85 | 4.82 | 4.82 | 4.86 | 4.76 | 223,344 |
| August 05, 2026 | 4.93 | 4.89 | 4.89 | 4.99 | 4.87 | 280,196 |
| August 04, 2026 | 4.95 | 4.92 | 4.92 | 4.98 | 4.88 | 208,766 |
| August 03, 2026 | 4.88 | 4.96 | 4.96 | 4.97 | 4.83 | 375,989 |
| July 31, 2026 | 4.91 | 4.85 | 4.85 | 4.94 | 4.83 | 176,170 |
| July 30, 2026 | 4.95 | 4.89 | 4.89 | 4.96 | 4.81 | 209,729 |
| July 29, 2026 | 4.95 | 4.97 | 4.97 | 5.09 | 4.92 | 514,567 |
| July 28, 2026 | 4.85 | 4.92 | 4.92 | 4.93 | 4.84 | 415,692 |
| July 27, 2026 | 4.83 | 4.86 | 4.86 | 4.87 | 4.77 | 337,297 |
| July 24, 2026 | 4.72 | 4.75 | 4.75 | 4.76 | 4.65 | 313,063 |
| July 23, 2026 | 4.81 | 4.72 | 4.72 | 4.84 | 4.71 | 319,064 |
| July 22, 2026 | 4.81 | 4.79 | 4.79 | 4.82 | 4.75 | 246,414 |
| July 21, 2026 | 4.82 | 4.79 | 4.79 | 4.87 | 4.75 | 205,946 |
| July 20, 2026 | 4.78 | 4.81 | 4.81 | 4.82 | 4.74 | 437,854 |
| July 17, 2026 | 4.69 | 4.76 | 4.76 | 4.8 | 4.65 | 439,734 |
| July 16, 2026 | 4.71 | 4.75 | 4.75 | 4.81 | 4.7 | 400,134 |
| July 15, 2026 | 4.63 | 4.71 | 4.71 | 4.75 | 4.56 | 655,649 |
| July 14, 2026 | 4.6 | 4.59 | 4.59 | 4.66 | 4.56 | 641,342 |
| July 13, 2026 | 4.54 | 4.57 | 4.57 | 4.62 | 4.54 | 415,175 |
| July 10, 2026 | 4.75 | 4.54 | 4.54 | 4.85 | 4.49 | 775,564 |
| July 09, 2026 | 4.72 | 4.75 | 4.75 | 4.78 | 4.68 | 539,242 |
| July 08, 2026 | 4.71 | 4.71 | 4.71 | 4.79 | 4.68 | 554,378 |
| July 07, 2026 | 4.79 | 4.71 | 4.71 | 4.85 | 4.69 | 396,339 |
| July 06, 2026 | 4.85 | 4.86 | 4.86 | 4.93 | 4.83 | 584,150 |
| July 02, 2026 | 4.95 | 4.83 | 4.83 | 4.97 | 4.81 | 365,280 |
| July 01, 2026 | 4.79 | 4.94 | 4.94 | 5 | 4.79 | 657,797 |
| June 30, 2026 | 4.72 | 4.79 | 4.79 | 4.83 | 4.68 | 974,371 |
| June 29, 2026 | 4.8 | 4.73 | 4.73 | 4.89 | 4.7 | 467,072 |
| June 26, 2026 | 4.63 | 4.8 | 4.8 | 4.82 | 4.58 | 681,652 |
| June 25, 2026 | 4.85 | 4.71 | 4.71 | 4.85 | 4.7 | 814,318 |
| June 24, 2026 | 4.8 | 4.85 | 4.85 | 4.95 | 4.8 | 545,754 |
| June 23, 2026 | 4.62 | 4.82 | 4.82 | 4.87 | 4.6 | 669,060 |
| June 22, 2026 | 4.67 | 4.73 | 4.73 | 4.8 | 4.67 | 666,217 |
| June 18, 2026 | 4.8 | 4.67 | 4.67 | 4.8 | 4.63 | 2.11M |
| June 17, 2026 | 4.81 | 4.81 | 4.81 | 4.91 | 4.8 | 430,750 |
| June 16, 2026 | 5 | 4.83 | 4.83 | 5.03 | 4.8 | 389,668 |
| June 15, 2026 | 5 | 5 | 5 | 5.13 | 4.96 | 1.29M |
| June 12, 2026 | 5 | 5.03 | 5.03 | 5.07 | 4.96 | 504,134 |
| June 11, 2026 | 4.87 | 4.95 | 4.95 | 4.97 | 4.82 | 539,118 |
| June 10, 2026 | 4.89 | 4.89 | 4.89 | 5.01 | 4.85 | 381,995 |
| June 09, 2026 | 4.92 | 4.87 | 4.87 | 5.01 | 4.83 | 548,689 |
| June 08, 2026 | 4.92 | 4.85 | 4.85 | 4.95 | 4.84 | 563,270 |
| June 05, 2026 | 5.1 | 4.93 | 4.93 | 5.12 | 4.91 | 726,674 |
| June 04, 2026 | 5.1 | 5.11 | 5.11 | 5.18 | 5.06 | 402,868 |
| June 03, 2026 | 5.15 | 5.13 | 5.13 | 5.22 | 4.94 | 821,619 |
| June 02, 2026 | 5.38 | 5.16 | 5.16 | 5.39 | 5.14 | 994,287 |
| June 01, 2026 | 5.38 | 5.32 | 5.32 | 5.58 | 5.28 | 1.1M |
| May 29, 2026 | 5.12 | 5.25 | 5.25 | 5.34 | 5.07 | 1.48M |
| May 28, 2026 | 5.4 | 5.19 | 5.19 | 5.4 | 5.19 | 1.25M |