Want to see FLX full AI Analyst Report?
BingEx Ltd. ADR (FLX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.46 | 1.51 | 1.44 | 1.46 | 1.46 | -0.68% | 97,273 | 0.55 |
| Oct 29, 2026 | 1.49 | 1.54 | 1.47 | 1.47 | 1.47 | +0.00% | 179,759 | 1.03 |
| Oct 28, 2026 | 1.47 | 1.48 | 1.40 | 1.47 | 1.47 | +1.38% | 178,806 | 1.03 |
| Oct 27, 2026 | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -2.68% | 208,427 | 1.22 |
| Oct 26, 2026 | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | +0.00% | 76,388 | 0.45 |
| Oct 23, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 14,663 | 0.08 |
| Oct 22, 2026 | 1.48 | 1.61 | 1.48 | 1.50 | 1.50 | +1.35% | 33,050 | 0.19 |
| Oct 21, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -0.67% | 196,607 | 1.14 |
| Oct 20, 2026 | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 207,436 | 1.21 |
| Oct 19, 2026 | 1.40 | 1.53 | 1.40 | 1.51 | 1.51 | +3.42% | 200,745 | 1.18 |
| Oct 16, 2026 | 1.53 | 1.64 | 1.44 | 1.46 | 1.46 | -4.58% | 222,522 | 1.32 |
| Oct 15, 2026 | 1.48 | 1.54 | 1.40 | 1.53 | 1.53 | +2.75% | 234,410 | 1.41 |
| Oct 14, 2026 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -0.73% | 189,722 | 1.15 |
| Oct 13, 2026 | 1.53 | 1.54 | 1.34 | 1.50 | 1.50 | -1.96% | 187,569 | 1.14 |
| Oct 12, 2026 | 1.50 | 1.55 | 1.47 | 1.53 | 1.53 | +2.68% | 255,033 | 1.56 |
| Oct 09, 2026 | 1.46 | 1.57 | 1.46 | 1.49 | 1.49 | -3.87% | 176,441 | 1.09 |
| Oct 08, 2026 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | +4.03% | 192,467 | 1.19 |
| Oct 07, 2026 | 1.50 | 1.54 | 1.45 | 1.49 | 1.49 | +0.68% | 212,562 | 1.33 |
| Oct 06, 2026 | 1.48 | 1.52 | 1.39 | 1.48 | 1.48 | -2.63% | 144,357 | 0.90 |
| Oct 05, 2026 | 1.47 | 1.57 | 1.43 | 1.52 | 1.52 | +7.80% | 124,844 | 0.78 |
| Oct 02, 2026 | 1.47 | 1.53 | 1.35 | 1.41 | 1.41 | -6.62% | 217,419 | 1.37 |
| Oct 01, 2026 | 1.45 | 1.55 | 1.39 | 1.51 | 1.51 | +4.14% | 145,689 | 0.91 |
| Sep 30, 2026 | 1.57 | 1.66 | 1.40 | 1.45 | 1.45 | -8.81% | 105,053 | 0.66 |
| Sep 29, 2026 | 1.40 | 1.66 | 1.40 | 1.59 | 1.59 | +14.39% | 123,488 | 0.77 |
| Sep 28, 2026 | 1.19 | 1.45 | 1.18 | 1.39 | 1.39 | +18.80% | 209,164 | 1.32 |
| Sep 25, 2026 | 0.97 | 1.21 | 0.96 | 1.17 | 1.17 | +17.12% | 229,948 | 1.45 |
| Sep 24, 2026 | 0.88 | 1.11 | 0.88 | 1.00 | 1.00 | +11.87% | 332,837 | 2.13 |
| Sep 23, 2026 | 0.84 | 0.92 | 0.78 | 0.89 | 0.89 | +5.18% | 119,809 | 0.75 |
| Sep 22, 2026 | 0.77 | 0.90 | 0.64 | 0.85 | 0.85 | +6.79% | 134,386 | 0.83 |
| Sep 21, 2026 | 0.81 | 0.85 | 0.59 | 0.80 | 0.80 | -1.12% | 462,053 | 2.92 |
| Sep 18, 2026 | 0.97 | 1.17 | 0.79 | 0.80 | 0.80 | -20.79% | 261,546 | 1.66 |
| Sep 17, 2026 | 1.03 | 1.24 | 0.91 | 1.02 | 1.02 | +0.50% | 213,542 | 1.36 |
| Sep 16, 2026 | 1.25 | 1.28 | 1.01 | 1.01 | 1.01 | -17.21% | 266,557 | 1.71 |
| Sep 15, 2026 | 1.48 | 1.56 | 1.21 | 1.22 | 1.22 | -15.28% | 231,612 | 1.46 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.38 | 1.44 | 1.44 | -6.49% | 116,766 | 0.72 |
| Sep 11, 2026 | 1.60 | 1.62 | 1.52 | 1.54 | 1.54 | +2.67% | 242,492 | 1.47 |
| Sep 10, 2026 | 1.73 | 1.73 | 1.47 | 1.50 | 1.50 | -9.64% | 204,906 | 1.24 |
| Sep 09, 2026 | 1.88 | 1.92 | 1.64 | 1.66 | 1.66 | -11.70% | 203,295 | 1.23 |
| Sep 08, 2026 | 1.95 | 1.96 | 1.87 | 1.88 | 1.88 | -1.57% | 161,589 | 0.98 |
| Sep 07, 2026 | 1.96 | 1.98 | 1.91 | 1.91 | 1.91 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.96 | 1.98 | 1.91 | 1.91 | 1.91 | +0.53% | 42,986 | 0.26 |
| Sep 03, 2026 | 1.84 | 1.99 | 1.73 | 1.90 | 1.90 | -3.06% | 219,820 | 1.31 |
| Sep 02, 2026 | 1.82 | 1.96 | 1.82 | 1.96 | 1.96 | +4.81% | 247,743 | 1.49 |
| Sep 01, 2026 | 1.96 | 1.98 | 1.85 | 1.87 | 1.87 | -5.56% | 183,162 | 1.10 |
| Aug 31, 2026 | 1.86 | 1.99 | 1.86 | 1.98 | 1.98 | +1.02% | 209,907 | 1.27 |
| Aug 28, 2026 | 1.91 | 1.99 | 1.84 | 1.96 | 1.96 | +3.16% | 237,110 | 1.45 |
| Aug 27, 2026 | 1.96 | 1.99 | 1.89 | 1.90 | 1.90 | -2.56% | 217,171 | 1.34 |
| Aug 26, 2026 | 1.84 | 2.00 | 1.80 | 1.95 | 1.95 | +5.98% | 228,086 | 1.41 |
| Aug 25, 2026 | 1.85 | 1.86 | 1.77 | 1.84 | 1.84 | -3.16% | 200,873 | 1.24 |
| Aug 24, 2026 | 2.00 | 2.01 | 1.89 | 1.90 | 1.90 | -5.00% | 93,112 | 0.57 |