Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.720	2.730	2.520	2.570	163,486	-0.16(-5.86%)
May 07, 2026	2.730	2.890	2.640	2.730	229,657	+0.08(+3.02%)
May 06, 2026	2.790	2.830	2.650	2.650	230,957	-0.01(-0.38%)
May 05, 2026	2.690	2.860	2.651	2.660	231,527	-0.02(-0.75%)
May 04, 2026	2.680	2.920	2.630	2.680	230,233	-0.09(-3.25%)
May 01, 2026	2.990	2.990	2.660	2.770	182,929	+0.00(+0.00%)
Apr 30, 2026	2.700	2.825	2.680	2.770	153,420	-0.01(-0.36%)
Apr 29, 2026	2.890	2.899	2.730	2.780	145,778	-0.02(-0.71%)
Apr 28, 2026	2.910	2.970	2.760	2.800	165,856	-0.22(-7.28%)
Apr 27, 2026	3.185	3.185	2.840	3.020	166,075	-0.14(-4.43%)
Apr 24, 2026	2.630	3.160	2.630	3.160	217,430	+0.48(+17.91%)
Apr 23, 2026	2.700	2.740	2.610	2.680	130,486	+0.04(+1.52%)
Apr 22, 2026	2.600	2.730	2.480	2.640	157,354	+0.18(+7.32%)
Apr 21, 2026	2.520	2.650	2.450	2.460	133,796	-0.11(-4.28%)
Apr 20, 2026	2.710	2.710	2.480	2.570	175,859	-0.22(-7.89%)
Apr 17, 2026	2.520	2.810	2.520	2.790	221,166	+0.22(+8.56%)
Apr 16, 2026	2.480	2.610	2.440	2.570	173,875	+0.10(+4.05%)
Apr 15, 2026	2.620	2.640	2.460	2.470	162,444	-0.11(-4.26%)
Apr 14, 2026	2.610	2.680	2.550	2.580	163,351	+0.02(+0.78%)
Apr 13, 2026	2.520	2.650	2.460	2.560	177,402	+0.10(+4.07%)
Apr 10, 2026	2.400	2.620	2.400	2.460	120,975	+0.08(+3.36%)
Apr 09, 2026	2.630	2.650	2.330	2.380	111,272	-0.23(-8.81%)
Apr 08, 2026	2.450	2.620	2.450	2.610	176,010	+0.24(+10.13%)
Apr 07, 2026	2.450	2.570	2.300	2.370	164,975	-0.07(-2.87%)
Apr 06, 2026	2.580	2.580	2.430	2.440	97,109	-0.07(-2.79%)
Apr 02, 2026	2.540	2.590	2.440	2.510	141,552	-0.11(-4.20%)
Apr 01, 2026	2.520	2.720	2.520	2.620	118,623	-0.03(-1.13%)
Mar 31, 2026	2.530	2.710	2.530	2.650	126,426	+0.04(+1.53%)
Mar 30, 2026	2.700	2.820	2.570	2.610	158,239	-0.08(-2.97%)
Mar 27, 2026	2.550	2.750	2.550	2.690	138,025	-0.03(-1.10%)
Mar 26, 2026	2.700	2.870	2.330	2.720	104,567	+0.02(+0.74%)
Mar 25, 2026	2.670	2.820	2.630	2.700	145,295	-0.01(-0.37%)
Mar 24, 2026	2.740	2.820	2.650	2.710	138,398	-0.04(-1.45%)
Mar 23, 2026	2.590	2.910	2.590	2.750	153,058	+0.16(+6.18%)
Mar 20, 2026	2.580	2.630	2.420	2.590	223,444	+0.00(+0.00%)
Mar 19, 2026	2.610	2.660	2.360	2.590	174,212	+0.19(+7.92%)
Mar 18, 2026	2.830	2.830	2.400	2.400	152,596	-0.45(-15.79%)
Mar 17, 2026	2.540	2.880	2.360	2.850	206,535	+0.49(+20.76%)
Mar 16, 2026	2.310	2.510	2.180	2.360	194,659	+0.10(+4.42%)
Mar 13, 2026	2.280	2.590	2.080	2.260	215,517	+0.04(+1.80%)
Mar 12, 2026	2.540	2.690	2.160	2.220	207,319	-0.35(-13.62%)
Mar 11, 2026	2.420	2.630	2.320	2.570	283,039	+0.18(+7.53%)
Mar 10, 2026	2.420	2.540	2.330	2.390	312,881	-0.01(-0.42%)
Mar 09, 2026	2.320	2.430	2.265	2.400	312,892	+0.08(+3.45%)
Mar 06, 2026	2.280	2.450	2.250	2.320	178,443	+0.01(+0.43%)
Mar 05, 2026	2.290	2.460	2.290	2.310	225,301	+0.02(+0.87%)
Mar 04, 2026	2.290	2.510	2.210	2.290	249,843	+0.01(+0.44%)
Mar 03, 2026	2.600	2.680	2.280	2.280	285,405	-0.35(-13.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

BingEx Limited - American Depositary Shares (NQ:FLX)

Historical Prices