Skip to main content

BingEx Limited - American Depositary Shares (NQ: FLX )

10.65 +0.72 (+7.25%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 10.16 10.79 10.00 10.65 20,617 +0.72(+7.25%)
Dec 05, 2024 9.020 10.40 8.320 9.930 34,926 +0.87(+9.60%)
Dec 04, 2024 8.330 9.220 8.330 9.060 36,151 +0.93(+11.44%)
Dec 03, 2024 7.700 8.900 7.610 8.130 42,453 +0.78(+10.61%)
Dec 02, 2024 7.000 8.880 7.000 7.350 58,285 +0.60(+8.89%)
Nov 29, 2024 6.900 7.350 6.690 6.750 7,531 -0.25(-3.57%)
Nov 27, 2024 7.480 7.480 6.500 7.000 11,819 -0.13(-1.82%)
Nov 26, 2024 7.200 7.620 6.890 7.130 13,545 +0.09(+1.28%)
Nov 25, 2024 7.700 8.082 6.770 7.040 38,089 -0.91(-11.45%)
Nov 22, 2024 8.050 8.050 7.500 7.950 8,251 -0.10(-1.24%)
Nov 21, 2024 8.110 8.594 8.000 8.050 12,107 -0.08(-0.98%)
Nov 20, 2024 8.440 8.838 7.525 8.130 28,985 -0.57(-6.55%)
Nov 19, 2024 9.110 9.593 8.700 8.700 15,011 -0.14(-1.58%)
Nov 18, 2024 9.050 9.220 8.035 8.840 27,874 -0.28(-3.10%)
Nov 15, 2024 9.310 9.650 9.030 9.123 3,930 +0.00(+0.03%)
Nov 14, 2024 11.00 11.00 8.720 9.120 72,846 -1.87(-17.02%)
Nov 13, 2024 10.74 11.15 10.74 10.99 2,731 +0.18(+1.67%)
Nov 12, 2024 11.55 11.77 10.81 10.81 54,321 -0.98(-8.31%)
Nov 11, 2024 11.83 11.98 11.56 11.79 7,459 -0.20(-1.67%)
Nov 08, 2024 12.15 12.32 11.80 11.99 7,659 -0.18(-1.48%)
Nov 07, 2024 12.50 12.50 11.90 12.17 20,570 +0.06(+0.50%)
Nov 06, 2024 12.50 12.58 11.55 12.11 30,683 -0.76(-5.91%)
Nov 05, 2024 14.30 14.30 12.60 12.87 50,956 -1.43(-10.00%)
Nov 04, 2024 14.50 14.50 13.80 14.30 11,135 +0.33(+2.36%)
Nov 01, 2024 13.36 14.19 13.17 13.97 86,730 +1.03(+7.96%)
Oct 31, 2024 13.49 13.49 12.62 12.94 17,654 -0.42(-3.14%)
Oct 30, 2024 13.56 13.87 13.00 13.36 10,818 -0.60(-4.30%)
Oct 29, 2024 13.57 14.21 13.54 13.96 28,814 -0.03(-0.21%)
Oct 28, 2024 13.22 14.35 13.01 13.99 40,662 +0.73(+5.51%)
Oct 25, 2024 13.16 13.64 13.04 13.26 45,742 -0.34(-2.50%)
Oct 24, 2024 13.90 14.24 13.09 13.60 92,614 -0.20(-1.45%)
Oct 23, 2024 13.61 14.46 13.50 13.80 87,872 -0.13(-0.93%)
Oct 22, 2024 14.52 14.53 13.83 13.93 60,641 -0.47(-3.26%)
Oct 21, 2024 14.52 14.80 13.52 14.40 139,316 -0.70(-4.64%)
Oct 18, 2024 15.55 15.69 14.28 15.10 33,231 +0.13(+0.87%)
Oct 17, 2024 14.47 15.49 13.60 14.97 99,585 +0.41(+2.82%)
Oct 16, 2024 13.26 14.79 12.07 14.56 139,540 +1.70(+13.22%)
Oct 15, 2024 12.11 13.49 11.70 12.86 69,250 +0.23(+1.82%)
Oct 14, 2024 12.76 13.68 12.00 12.63 93,461 +0.18(+1.45%)
Oct 11, 2024 12.53 13.00 11.50 12.45 101,897 +0.05(+0.40%)
Oct 10, 2024 12.80 14.20 11.47 12.40 175,181 -0.55(-4.25%)
Oct 09, 2024 14.95 14.96 12.52 12.95 204,271 -2.05(-13.67%)
Oct 08, 2024 14.95 15.30 14.51 15.00 218,673 -1.49(-9.04%)
Oct 07, 2024 16.86 17.31 16.00 16.49 408,173 -1.52(-8.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.