FinVolution Group (PP3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.7037037037 | 4.32 | 4.5199999 | 4.32 | 280 | 4.4025 | DE |
| 4 | 0.16 | 3.7037037037 | 4.32 | 4.5199999 | 4.32 | 672 | 4.38373103 | DE |
| 12 | -0.24 | -5.08474576271 | 4.72 | 4.84 | 4.32 | 713 | 4.59178387 | DE |
| 26 | 0.22 | 5.16431924883 | 4.26 | 4.96 | 4.16 | 770 | 4.52646248 | DE |
| 52 | -0.14 | -3.0303030303 | 4.62 | 4.96 | 4 | 657 | 4.52518428 | DE |
| 156 | -0.14 | -3.0303030303 | 4.62 | 4.96 | 4 | 657 | 4.52518428 | DE |
| 260 | -0.14 | -3.0303030303 | 4.62 | 4.96 | 4 | 657 | 4.52518428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718396820 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1718310420 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1718224020 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1718137620 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1718051220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1717792020 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 500 |
| 1717705620 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1717619220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1717532820 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1717446420 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1717187220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1717100820 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1717014420 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1716928020 | 4.38 | 0.06 | 1.39 | 4.38 | 4.38 | 4.32 | 2300 |
| 1716841620 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1716582420 | 4.32 | -0.02 | -0.46 | 4.32 | 4.32 | 4.32 | 1 |
| 1716496020 | 4.34 | -0.22 | -4.82 | 4.46 | 4.46 | 4.34 | 165 |
| 1716409620 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1716323220 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1716236820 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1715977620 | 4.5599999 | -0.22 | -4.60 | 4.72 | 4.72 | 4.5599999 | 600 |
| 1715891220 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1715804820 | 4.78 | -0.02 | -0.42 | 4.84 | 4.84 | 4.78 | 900 |
| 1715718420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1715632020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1715372820 | 4.8 | -0.02 | -0.41 | 4.8 | 4.8 | 4.8 | 410 |
| 1715286420 | 4.82 | 0.04 | 0.84 | 4.68 | 4.82 | 4.68 | 1151 |
| 1715200020 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1715113620 | 4.78 | 0.08 | 1.70 | 4.78 | 4.78 | 4.78 | 3 |
| 1715027220 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 500 |
| 1714768020 | 4.7 | 0.18 | 3.98 | 4.7 | 4.7 | 4.7 | 3750 |
| 1714681560 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1714508760 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1714422360 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1714163160 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1714076760 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1713990360 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1713903960 | 4.5199999 | 0.14 | 3.20 | 4.5199999 | 4.5199999 | 4.5199999 | 6 |
| 1713817620 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1713558420 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1713472020 | 4.38 | -0.02 | -0.45 | 4.38 | 4.38 | 4.38 | 100 |
| 1713385620 | 4.4 | -0.04 | -0.90 | 4.4 | 4.4 | 4.4 | 100 |
| 1713299220 | 4.44 | -0.08 | -1.77 | 4.48 | 4.5 | 4.44 | 2517 |
| 1713212820 | 4.5199999 | -0.3 | -6.22 | 4.5999999 | 4.5999999 | 4.5199999 | 220 |
| 1712953620 | 4.82 | 0.04 | 0.84 | 4.82 | 4.82 | 4.82 | 200 |
| 1712867160 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1712780760 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1712694360 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1712607960 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1712348760 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1712262360 | 4.78 | 0.06 | 1.27 | 4.78 | 4.78 | 4.78 | 800 |
| 1712175960 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1712089560 | 4.72 | 0.22 | 4.89 | 4.72 | 4.72 | 4.72 | 190 |
| 1711661160 | 4.5 | -0.26 | -5.46 | 4.5 | 4.5 | 4.5 | 1 |
| 1711574760 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1711488360 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1711401960 | 4.76 | 0.18 | 3.93 | 4.76 | 4.76 | 4.76 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
