FinVolution Group (PP3)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2999999 | -5.88235109573 | 5.0999999 | 5.0999999 | 4.68 | 841 | 4.99484961 | DE |
| 4 | 0.36 | 8.10810810811 | 4.44 | 5.2 | 4.36 | 1070 | 4.93915968 | DE |
| 12 | -0.02 | -0.414937759336 | 4.82 | 5.2 | 4.32 | 874 | 4.79133144 | DE |
| 26 | 0.12 | 2.5641025641 | 4.68 | 5.2 | 4 | 750 | 4.63588895 | DE |
| 52 | 0.18 | 3.8961038961 | 4.62 | 5.2 | 4 | 735 | 4.63594591 | DE |
| 156 | 0.18 | 3.8961038961 | 4.62 | 5.2 | 4 | 735 | 4.63594591 | DE |
| 260 | 0 | 0 | 0 | 4.8 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726086420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1726000020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1725913620 | 4.8 | 0.06 | 1.27 | 4.7 | 4.8 | 4.68 | 129 |
| 1725654360 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1725567960 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1725481560 | 4.74 | -0.06 | -1.25 | 4.74 | 4.74 | 4.74 | 6 |
| 1725395160 | 4.8 | -0.02 | -0.41 | 4.8 | 4.8 | 4.8 | 475 |
| 1725308760 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1725049560 | 4.82 | 0.1 | 2.12 | 4.84 | 4.84 | 4.82 | 1300 |
| 1724963220 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1724876820 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1724790420 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1724704020 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1724444820 | 4.72 | -0.28 | -5.60 | 5.0999999 | 5.0999999 | 4.72 | 57 |
| 1724358420 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 500 |
| 1724272020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1724185620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1724099220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1723840020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1723753620 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 3420 |
| 1723667160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723580760 | 5 | 0.04 | 0.81 | 5.2 | 5.2 | 5 | 11410 |
| 1723494360 | 4.96 | -0.09 | -1.78 | 4.96 | 4.96 | 4.96 | 54 |
| 1723235220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1723148820 | 5.05 | 0.11 | 2.23 | 5.05 | 5.05 | 5.05 | 200 |
| 1723062360 | 4.94 | 0.26 | 5.56 | 5.05 | 5.05 | 4.94 | 4 |
| 1722976020 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1722889620 | 4.68 | -0.37 | -7.33 | 4.68 | 4.68 | 4.68 | 900 |
| 1722630420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1722544020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1722457620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1722371220 | 5.05 | 0.39 | 8.37 | 5.05 | 5.05 | 5.05 | 2050 |
| 1722284820 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1722025620 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1721939220 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1721852820 | 4.66 | -0.04 | -0.85 | 4.58 | 4.66 | 4.58 | 2003 |
| 1721766420 | 4.7 | 0.12 | 2.62 | 4.7 | 4.7 | 4.7 | 6 |
| 1721679960 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1721420760 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1721334360 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1721247960 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1721161560 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1721075160 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1720815960 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1720729560 | 4.58 | 0.22 | 5.05 | 4.58 | 4.58 | 4.58 | 15 |
| 1720643160 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1720556760 | 4.36 | -0.18 | -3.96 | 4.36 | 4.36 | 4.36 | 1 |
| 1720470360 | 4.54 | 0.14 | 3.18 | 4.48 | 4.54 | 4.48 | 103 |
| 1720211160 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720124760 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720038360 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719951960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719865560 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719606360 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719519960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719433560 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719347160 | 4.4 | -0.14 | -3.08 | 4.4 | 4.4 | 4.4 | 200 |
| 1719260820 | 4.54 | 0.02 | 0.44 | 4.54 | 4.54 | 4.54 | 6 |
| 1719001620 | 4.5199999 | 0.08 | 1.80 | 4.5199999 | 4.5199999 | 4.5199999 | 350 |
| 1718915160 | 4.44 | 0.1 | 2.30 | 4.44 | 4.44 | 4.44 | 350 |
| 1718828820 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1718742420 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1718656020 | 4.34 | -0.04 | -0.91 | 4.32 | 4.34 | 4.32 | 210 |
| 1718344800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1718258400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1718172000 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
