FinVolution Group FINV

Open calendar →

FinVolution Group American Depositary Shares · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 9.79 → 4.79 · -51.1%
9.8307.1604.490 1 2 3 4 5 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
4.8100 4.8150 4.7500 4.7900 228,045
4.8200 4.8700 4.7500 4.7900 205,900
4.7800 4.8200 4.7350 4.8100 437,900
Weekend
Weekend
4.6900 4.8000 4.6510 4.7600 439,700
4.7100 4.8050 4.7000 4.7500 400,100
4.6300 4.7500 4.5590 4.7100 655,600
4.6000 4.6600 4.5600 4.5900 643,500
4.5400 4.6150 4.5350 4.5700 417,900
Weekend
Weekend
4.7500 4.8480 4.4900 4.5400 775,600
4.7200 4.7800 4.6850 4.7500 540,000
4.7100 4.7900 4.6800 4.7100 557,300
4.7900 4.8500 4.6900 4.7100 396,300
4.8500 4.9300 4.8250 4.8600 584,700
Weekend
Weekend
No trading
4.9500 4.9700 4.8050 4.8300 368,100
4.7900 4.9960 4.7900 4.9400 672,400
4.7200 4.8250 4.6800 4.7900 980,400
4.8000 4.8900 4.7000 4.7300 477,100
Weekend
Weekend
4.6300 4.8150 4.5800 4.8000 681,700
4.8500 4.8500 4.6950 4.7100 815,500
4.8000 4.9500 4.8000 4.8500 547,000
4.6200 4.8650 4.6000 4.8200 669,100
4.6700 4.8000 4.6650 4.7300 666,500
Weekend
Weekend
No trading
4.8000 4.8000 4.6300 4.6700 2,116,300
4.8100 4.9050 4.8000 4.8100 430,800
5.0000 5.0300 4.8000 4.8300 390,500
5.0000 5.1300 4.9550 5.0000 1,286,400
Weekend
Weekend
5.0000 5.0670 4.9550 5.0300 504,900
4.8700 4.9750 4.8200 4.9500 539,800
4.8900 5.0150 4.8500 4.8900 382,000
4.9200 5.0100 4.8300 4.8700 551,600
4.9200 4.9450 4.8350 4.8500 563,400
Weekend
Weekend
5.1000 5.1200 4.9050 4.9300 730,500
5.1000 5.1750 5.0600 5.1100 402,900
5.1500 5.2200 4.9400 5.1300 824,600
5.3800 5.3850 5.1400 5.1600 1,071,200
5.3800 5.5800 5.2750 5.3200 1,096,400
Weekend
Weekend
5.1200 5.3400 5.0650 5.2500 1,483,100
5.4040 5.4040 5.1850 5.1900 1,281,100
4.9200 5.8700 4.9200 5.5000 2,670,000
4.7600 5.0350 4.6050 4.9500 2,964,200
5 · 6-K Pre-market · 06:09 ET 6-K ↗
No trading
Weekend
Weekend
4.6900 4.7000 4.3500 4.4900 2,416,600
4.7700 4.8400 4.6700 4.7800 930,900
4.8700 4.9500 4.7550 4.7700 937,600
4.8400 4.9650 4.8300 4.8800 628,400
4.7400 4.8200 4.6800 4.8200 1,076,800
Weekend
Weekend
4.8700 4.8800 4.7200 4.7400 966,000
5.1200 5.1200 4.9200 4.9400 990,400
5.0600 5.1500 5.0500 5.0900 829,500
5.1500 5.1800 5.0500 5.1200 859,900
5.1800 5.2300 5.1200 5.1500 566,900
Weekend
Weekend
5.1300 5.2200 5.1000 5.1700 892,700
5.2400 5.2700 5.0900 5.1100 1,180,600
5.1200 5.2400 5.0450 5.2200 793,600
5.1000 5.1700 5.0200 5.1000 774,300
5.0800 5.1700 5.0150 5.0600 988,400
Weekend
Weekend
4.9600 5.0900 4.9350 5.0300 921,400
4.8800 5.0200 4.8500 4.9600 774,000
4 · 20-F After-hours · 16:16 ET 20-F ↗
5.0400 5.1200 4.8500 4.8500 730,200
5.0200 5.0850 4.9350 5.0100 942,400
4.7900 5.0350 4.7900 5.0200 1,066,200
Weekend
Weekend
4.7600 4.8200 4.6900 4.8100 1,185,400
4.7300 4.8000 4.6970 4.7200 1,168,300
4.7100 4.8000 4.7050 4.7400 924,400
4.7100 4.7450 4.6650 4.6900 1,090,700
4.7400 4.8100 4.6650 4.7000 1,433,900
Weekend
Weekend
4.8500 4.9200 4.7700 4.8000 1,283,000
4.9400 4.9400 4.7600 4.8100 1,232,700
5.1100 5.1950 5.0500 5.1300 857,700
5.0000 5.1500 5.0000 5.1100 1,362,000
4.8800 5.0000 4.6300 4.9800 1,412,300
Weekend
Weekend
4.9900 5.0500 4.9350 4.9500 724,700
5.1550 5.1550 4.7600 4.9700 1,635,400
5.1700 5.2300 5.0500 5.1700 973,600
5.0500 5.1600 4.8700 4.9500 818,000
4.9800 5.1800 4.9700 5.1100 704,000
Weekend
Weekend
No trading
4.7700 4.9900 4.7200 4.9400 975,000
4.8100 4.9150 4.7800 4.8900 873,100
4.7500 4.8100 4.6350 4.7900 672,500
4.6100 4.7300 4.5300 4.7100 1,129,900
Weekend
Weekend
4.6000 4.7050 4.5050 4.6600 1,082,400
4.7000 4.7100 4.5900 4.6200 1,243,600
5.0400 5.0850 4.7200 4.7400 960,000
5.0700 5.1600 4.8600 4.8600 1,964,800
5.5000 5.5000 5.0800 5.1000 2,309,600
Weekend
Weekend
5.4800 5.6200 5.3800 5.4800 8,674,200
5.8800 5.8800 5.5650 5.5900 1,961,400
6.0600 6.3900 5.8800 5.8800 2,228,600
3 · 6-K Pre-market · 07:35 ET 6-K ↗
5.6000 6.1800 5.5450 6.1800 3,093,500
5.3800 5.5400 5.3600 5.4900 2,314,800
Weekend
Weekend
5.3200 5.3850 5.2050 5.2400 624,800
5.2900 5.4000 5.2100 5.2300 599,700
5.3500 5.4650 5.2250 5.3400 562,000
5.3600 5.4530 5.2850 5.3500 820,200
5.1000 5.3500 5.0800 5.3500 1,209,600
Weekend
Weekend
5.1600 5.2500 5.1550 5.1700 904,000
5.3800 5.4100 5.1700 5.2300 1,328,600
5.3600 5.5000 5.3400 5.4100 1,188,000
5.5400 5.6000 5.2100 5.2900 1,870,100
5.5500 5.7500 5.5200 5.7300 801,200
Weekend
Weekend
5.6600 5.7250 5.6200 5.6200 964,300
5.6900 5.7400 5.6320 5.7000 742,500
5.7300 5.7700 5.6200 5.7500 650,300
5.5200 5.6400 5.4600 5.6400 824,100
5.6200 5.7250 5.4100 5.4200 1,163,000
Weekend
Weekend
5.7000 5.7750 5.6800 5.7200 811,200
5.8400 5.8900 5.6700 5.7200 863,600
5.8400 5.9600 5.7900 5.7900 824,500
5.5600 5.8600 5.5600 5.7900 990,600
No trading
Weekend
Weekend
5.4200 5.6450 5.4200 5.5400 933,800
5.5700 5.6800 5.4200 5.4800 1,325,500
5.6400 5.7300 5.5600 5.5600 1,104,900
5.6100 5.7600 5.5950 5.6300 1,056,200
5.3000 5.6400 5.2750 5.5500 1,632,500
Weekend
Weekend
5.1800 5.3950 5.1400 5.3000 1,119,900
5.0100 5.1700 4.9400 5.1300 2,720,000
4.9700 5.0900 4.9500 5.0100 1,134,800
5.1000 5.2050 4.9000 5.0200 1,159,200
5.0900 5.2200 5.0500 5.1500 863,800
Weekend
Weekend
5.0700 5.2250 5.0550 5.1300 794,300
5.2000 5.3000 5.0700 5.1500 968,000
5.2000 5.2500 5.1620 5.2000 802,400
5.1900 5.3000 5.1700 5.1700 719,200
5.1500 5.3000 5.1500 5.1900 743,800
Weekend
Weekend
5.1900 5.2150 5.1300 5.1300 778,500
5.0600 5.2450 5.0600 5.1800 914,300
5.1500 5.2150 5.0300 5.0600 1,394,500
5.0500 5.2600 5.0400 5.1200 936,500
No trading
Weekend
Weekend
5.2300 5.2700 5.1150 5.1500 1,536,500
5.1800 5.2900 5.1500 5.2600 659,600
5.2400 5.2800 5.1700 5.1900 761,200
5.1100 5.2400 5.0700 5.2200 996,300
5.0600 5.2300 5.0600 5.1400 1,219,500
Weekend
Weekend
5.1600 5.2450 4.9500 5.0100 1,556,100
5.1600 5.2550 5.1000 5.1700 735,700
5.2500 5.3000 5.1600 5.1700 735,600
5.4100 5.4850 5.2700 5.3000 1,052,800
5.2200 5.4150 5.1650 5.3900 1,065,200
Weekend
Weekend
5.3800 5.5500 5.1700 5.2200 985,100
No trading
5.2300 5.3100 5.2000 5.2300 1,067,000
5.2300 5.4000 5.2300 5.2600 834,300
5.3400 5.3750 5.1620 5.2100 1,618,700
Weekend
Weekend
5.4400 5.5000 5.3450 5.4200 817,100
No trading
5.2600 5.5100 5.2600 5.4300 961,400
5.1800 5.3900 5.1800 5.3300 852,900
5.1300 5.3700 5.1300 5.1900 1,726,900
Weekend
Weekend
5.2500 5.3050 5.1700 5.1800 1,677,800
5.1400 5.2650 5.1400 5.2200 1,481,200
5.1800 5.3000 5.1000 5.1400 998,900
5.1100 5.1950 5.0500 5.1100 1,208,400
5.2900 5.3250 5.1500 5.1700 1,219,400
Weekend
Weekend
5.2400 5.4000 5.2400 5.2600 874,600
5.2000 5.2900 5.1600 5.2200 985,800
5.1600 5.3050 5.1400 5.2000 1,250,700
5.2500 5.2850 5.1150 5.1600 2,636,500
5.2000 5.5450 5.1800 5.3500 3,270,200
Weekend
Weekend
5.0000 5.2500 5.0000 5.2100 1,240,900
4.9700 5.1000 4.9600 5.0100 1,152,300
4.9400 5.0600 4.9100 4.9600 1,297,500
5.0900 5.1250 4.8950 4.9300 2,016,900
4.9600 5.2150 4.9450 5.1400 3,283,000
Weekend
Weekend
5.0700 5.0900 4.9400 4.9900 3,790,900
No trading
5.1700 5.2900 4.9800 5.0400 2,352,800
5.0500 5.2700 5.0250 5.2400 2,422,900
4.8500 5.0600 4.8300 4.9500 2,059,800
Weekend
Weekend
4.8000 4.8900 4.7000 4.7400 1,662,100
5.0200 5.3900 4.7450 4.7700 2,980,800
2 · 6-K Pre-market · 09:00 ET 6-K ↗
5.7900 5.7950 5.4600 5.5400 2,965,800
5.8000 6.0300 5.8000 5.9700 731,900
6.0000 6.0000 5.8300 5.9000 1,435,800
Weekend
Weekend
5.9800 6.0800 5.9400 5.9800 1,301,400
6.0200 6.1550 5.9900 6.0200 730,500
6.0800 6.2000 5.9500 6.0200 760,300
6.1500 6.2500 6.0700 6.1300 1,131,800
6.2300 6.3400 6.0650 6.1500 1,892,400
Weekend
Weekend
5.9200 6.0400 5.8950 6.0200 1,336,200
5.9100 6.0900 5.9000 6.0200 1,190,400
6.0000 6.0900 5.9000 5.9000 843,000
5.9500 6.0900 5.9400 5.9800 899,800
6.3000 6.3800 6.0100 6.1700 1,391,300
Weekend
Weekend
5.8700 6.3650 5.8350 6.1100 3,109,700
5.5900 5.7100 5.4800 5.5800 2,031,500
6.0000 6.0200 5.5950 5.6300 2,560,300
6.5000 6.5000 5.8700 5.9200 5,181,900
7.0400 7.0650 6.5400 6.5600 2,580,100
Weekend
Weekend
6.9200 7.0180 6.9100 6.9600 1,749,200
6.8900 7.0300 6.8200 6.8200 875,900
6.7500 7.0100 6.7400 6.7700 1,100,500
6.4200 6.7650 6.4100 6.7200 1,084,500
6.4700 6.5150 6.4250 6.5100 1,087,600
Weekend
Weekend
6.3900 6.5000 6.3200 6.4700 670,600
6.5500 6.5900 6.3750 6.4200 1,123,600
6.6200 6.7050 6.5500 6.5800 817,400
6.7000 6.7200 6.5550 6.6000 985,600
6.9500 7.0300 6.7150 6.7200 828,400
Weekend
Weekend
7.0100 7.0200 6.6400 6.7000 1,734,300
7.2600 7.2600 6.9500 6.9900 1,587,600
7.2200 7.3500 7.1450 7.1600 949,400
7.2900 7.3750 7.0350 7.0900 1,612,300
7.1000 7.4650 7.1000 7.3500 1,460,100
Weekend
Weekend
7.6100 7.6530 7.0900 7.2200 1,673,700
7.5700 7.6500 7.5300 7.6300 854,900
7.3800 7.5600 7.3000 7.5000 948,400
7.5100 7.5100 7.3100 7.3700 1,393,200
7.6600 7.7050 7.4300 7.5300 702,000
Weekend
Weekend
7.6200 7.6200 7.5100 7.5500 588,000
7.6300 7.7000 7.5350 7.6200 1,202,000
7.8000 7.9500 7.6900 7.6900 622,700
7.6200 7.8250 7.6100 7.6900 945,700
7.6400 7.7500 7.6200 7.6700 971,800
Weekend
Weekend
7.8500 7.9400 7.6150 7.6600 3,949,000
7.9700 7.9700 7.7900 7.9200 1,156,100
7.7100 8.0500 7.7100 7.9700 1,826,100
7.7400 7.8100 7.5500 7.6400 1,267,600
7.5500 7.7400 7.5200 7.7100 2,445,000
Weekend
Weekend
7.7100 7.7300 7.4700 7.4800 1,694,900
7.6400 7.7700 7.5700 7.7100 978,000
7.8400 7.8700 7.6000 7.6400 1,162,600
7.8800 8.0300 7.7500 7.8300 1,372,000
7.9600 7.9700 7.7400 7.7700 1,830,400
Weekend
Weekend
7.8600 7.9850 7.8350 7.9100 1,909,100
7.9400 7.9800 7.7350 7.7800 1,813,900
8.1600 8.2200 7.8700 8.0400 2,067,900
8.2000 8.2900 8.0210 8.2200 1,867,600
No trading
Weekend
Weekend
8.3400 8.4000 8.2150 8.2500 2,034,100
8.6500 8.6900 8.3200 8.3500 2,624,700
8.7900 8.7900 8.4600 8.5600 4,191,900
9.2300 9.2550 8.8550 8.8800 3,889,200
9.4500 9.7250 9.3000 9.3300 3,008,000
Weekend
Weekend
9.1100 9.6750 9.0900 9.4300 3,610,700
8.5500 9.1700 8.4000 9.1300 3,256,100
1 · 6-K Pre-market · 06:04 ET 6-K ↗
8.7900 8.8800 8.4100 8.6500 2,524,700
9.1000 9.1400 8.7500 8.7900 3,693,200
9.4200 9.4890 8.9700 9.0100 2,089,600
Weekend
Weekend
9.1500 9.3700 9.1400 9.3300 1,725,700
8.9200 9.0250 8.8050 8.8200 1,766,300
9.1800 9.2500 8.9500 9.0400 1,183,600
9.0800 9.2800 9.0000 9.1100 1,034,900
9.2000 9.2600 8.8300 8.9600 1,289,200
Weekend
Weekend
9.0200 9.2590 8.9300 9.2300 1,448,000
8.8900 9.1150 8.7330 8.9300 2,188,800
8.5700 8.6200 8.4000 8.5400 703,300
8.4400 8.4900 8.3100 8.4800 2,449,700
8.3400 8.3950 8.1600 8.3300 924,300
Weekend
Weekend
8.5300 8.5300 8.2000 8.2400 1,654,000
8.5600 8.7650 8.3500 8.5900 2,929,900
8.7600 8.8900 8.5600 8.5700 1,558,500
8.8900 8.9700 8.6000 8.7300 2,080,000
9.0600 9.0900 8.6850 8.8600 1,299,400
Weekend
Weekend
9.2500 9.2500 8.6300 8.9400 3,539,800
9.9000 9.9000 9.3700 9.4200 1,934,600
9.9400 10.0400 9.7900 9.8300 1,234,300
9.9500 10.0100 9.6300 9.7900 1,209,300

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

5 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:09 ET Summarise
4 20-F 20-F (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
3 6-K 6-K (opens SEC filing in a new tab) Pre-market · 07:35 ET Summarise
2 6-K 6-K (opens SEC filing in a new tab) Pre-market · 09:00 ET Summarise
1 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:04 ET Summarise