FinVolution Group (PP3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 5.8 | 0 | 0 | 0 | DE |
| 4 | 0.2 | 3.63636363636 | 5.5 | 5.95 | 5.5 | 274 | 5.65938639 | DE |
| 12 | 0.86 | 17.7685950413 | 4.84 | 6.5 | 4.68 | 796 | 5.49844243 | DE |
| 26 | 1.24 | 27.802690583 | 4.46 | 6.5 | 4.32 | 941 | 5.13403746 | DE |
| 52 | 1.7 | 42.5 | 4 | 6.5 | 4 | 814 | 4.81255919 | DE |
| 156 | 1.08 | 23.3766233766 | 4.62 | 6.5 | 4 | 753 | 4.77818645 | DE |
| 260 | 1.08 | 23.3766233766 | 4.62 | 6.5 | 4 | 753 | 4.77818645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 5.8 | -0.1 | -1.69 | 5.7 | 5.8 | 5.7 | 720 |
| 1731705960 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731619560 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731533160 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731446760 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731360360 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731101160 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731014760 | 5.9 | 0.25 | 4.42 | 5.9 | 5.9 | 5.9 | 250 |
| 1730928360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730841960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730755560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 120 |
| 1730496360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730409960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730323560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730237160 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 800 |
| 1730147160 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729887960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729801560 | 5.6 | -0.35 | -5.88 | 5.55 | 5.6 | 5.55 | 221 |
| 1729715160 | 5.95 | 0.45 | 8.18 | 5.95 | 5.95 | 5.95 | 5 |
| 1729628760 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729542360 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 250 |
| 1729283160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729196760 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729110360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729023960 | 5.3499999 | -0.2 | -3.60 | 5.45 | 5.45 | 5.3499999 | 1692 |
| 1728937560 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1728678360 | 5.55 | -0.15 | -2.63 | 5.55 | 5.55 | 5.55 | 300 |
| 1728591960 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1728505560 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1728419160 | 5.7 | -0.8 | -12.31 | 5.7 | 5.7 | 5.7 | 300 |
| 1728332760 | 6.5 | 0.1 | 1.56 | 6.5 | 6.5 | 6.5 | 160 |
| 1728073560 | 6.4 | 0.25 | 4.07 | 6.4 | 6.4 | 6.4 | 300 |
| 1727987220 | 6.15 | 0.2 | 3.36 | 6.15 | 6.15 | 6.15 | 500 |
| 1727900820 | 5.95 | 0.3 | 5.31 | 5.85 | 5.95 | 5.85 | 3758 |
| 1727814420 | 5.65 | 0.35 | 6.60 | 5.55 | 5.65 | 5.55 | 1980 |
| 1727727960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1727468760 | 5.3 | 0.15 | 2.91 | 5.3499999 | 5.3499999 | 5.3 | 1938 |
| 1727382360 | 5.15 | 0.15 | 3.00 | 5.2 | 5.25 | 5.15 | 2430 |
| 1727295960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727209560 | 5 | 0.14 | 2.88 | 5 | 5 | 5 | 600 |
| 1727123160 | 4.86 | 0.06 | 1.25 | 4.94 | 4.94 | 4.86 | 7 |
| 1726864020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1726777620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1726691220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1726604820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1726518420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1726259220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1726172820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 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 |
| 1724223600 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1724137200 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1724050800 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
