NASDAQ : FLX
BingEx Limited — Price history
Industrials · Integrated Freight & Logistics · China
Last price 1.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 98.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BingEx Limited (FLX) closed at 1.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.46 | 1.49 | 1.45 | 1.49 | 58,558 | +2.05% |
| 2026-10-30 | 1.46 | 1.51 | 1.44 | 1.46 | 97,273 | -0.68% |
| 2026-10-29 | 1.49 | 1.54 | 1.47 | 1.47 | 179,759 | +0.00% |
| 2026-10-28 | 1.47 | 1.48 | 1.4 | 1.47 | 178,807 | +1.38% |
| 2026-10-27 | 1.51 | 1.55 | 1.45 | 1.45 | 208,427 | -2.68% |
| 2026-10-26 | 1.52 | 1.56 | 1.48 | 1.49 | 76,389 | +0.00% |
| 2026-10-23 | 1.53 | 1.53 | 1.46 | 1.49 | 14,663 | -0.67% |
| 2026-10-22 | 1.48 | 1.605 | 1.48 | 1.5 | 33,050 | +1.35% |
| 2026-10-21 | 1.5 | 1.54 | 1.48 | 1.48 | 196,607 | -0.67% |
| 2026-10-20 | 1.49 | 1.54 | 1.48 | 1.49 | 207,436 | -1.32% |
| 2026-10-19 | 1.4 | 1.53 | 1.4 | 1.51 | 200,746 | +3.42% |
| 2026-10-16 | 1.525 | 1.64 | 1.44 | 1.46 | 222,522 | -4.58% |
| 2026-10-15 | 1.48 | 1.54 | 1.4 | 1.53 | 234,410 | +2.69% |
| 2026-10-14 | 1.5 | 1.52 | 1.47 | 1.49 | 189,722 | -0.67% |
| 2026-10-13 | 1.53 | 1.54 | 1.34 | 1.5 | 187,569 | -1.96% |
| 2026-10-12 | 1.5 | 1.55 | 1.47 | 1.53 | 255,033 | +2.68% |
| 2026-10-09 | 1.46 | 1.57 | 1.46 | 1.49 | 176,441 | -3.87% |
| 2026-10-08 | 1.49 | 1.58 | 1.49 | 1.55 | 192,467 | +4.03% |
| 2026-10-07 | 1.5 | 1.54 | 1.45 | 1.49 | 212,562 | +0.68% |
| 2026-10-06 | 1.48 | 1.52 | 1.39 | 1.48 | 144,357 | -2.63% |
| 2026-10-05 | 1.47 | 1.57 | 1.43 | 1.52 | 124,845 | +7.80% |
| 2026-10-02 | 1.47 | 1.53 | 1.35 | 1.41 | 217,419 | -6.62% |
| 2026-10-01 | 1.45 | 1.55 | 1.39 | 1.51 | 145,798 | +4.14% |
| 2026-09-30 | 1.57 | 1.66 | 1.4 | 1.45 | 105,053 | -8.81% |
| 2026-09-29 | 1.4 | 1.66 | 1.4 | 1.59 | 123,488 | +14.39% |
| 2026-09-28 | 1.19 | 1.45 | 1.18 | 1.39 | 209,164 | +18.80% |
| 2026-09-25 | 0.97 | 1.21 | 0.96 | 1.17 | 229,948 | +17.01% |
| 2026-09-24 | 0.8813 | 1.105 | 0.881 | 0.9999 | 332,837 | +11.86% |
| 2026-09-23 | 0.84 | 0.9205 | 0.7778 | 0.8939 | 119,809 | +5.18% |
| 2026-09-22 | 0.7716 | 0.8999 | 0.6376 | 0.8499 | 134,386 | +6.80% |
| 2026-09-21 | 0.8075 | 0.848 | 0.5888 | 0.7958 | 462,053 | -1.03% |
| 2026-09-18 | 0.9721 | 1.17 | 0.79 | 0.8041 | 261,546 | -20.78% |
| 2026-09-17 | 1.03 | 1.24 | 0.9138 | 1.015 | 213,846 | +0.50% |
| 2026-09-16 | 1.25 | 1.28 | 1.01 | 1.01 | 266,557 | -17.21% |
| 2026-09-15 | 1.48 | 1.56 | 1.21 | 1.22 | 231,612 | -15.28% |
| 2026-09-14 | 1.59 | 1.59 | 1.38 | 1.44 | 116,766 | -6.49% |
| 2026-09-11 | 1.6 | 1.62 | 1.52 | 1.54 | 242,492 | +2.67% |
| 2026-09-10 | 1.73 | 1.73 | 1.47 | 1.5 | 204,906 | -9.64% |
| 2026-09-09 | 1.88 | 1.92 | 1.635 | 1.66 | 203,295 | -11.70% |
| 2026-09-08 | 1.95 | 1.955 | 1.87 | 1.88 | 161,589 | -1.57% |
| 2026-09-04 | 1.96 | 1.98 | 1.91 | 1.91 | 42,986 | +0.53% |
| 2026-09-03 | 1.84 | 1.99 | 1.725 | 1.9 | 219,820 | -3.06% |
| 2026-09-02 | 1.82 | 1.96 | 1.82 | 1.96 | 247,743 | +4.81% |
| 2026-09-01 | 1.96 | 1.98 | 1.85 | 1.87 | 183,162 | -5.56% |
| 2026-08-31 | 1.857 | 1.99 | 1.857 | 1.98 | 209,907 | +1.02% |
| 2026-08-28 | 1.91 | 1.99 | 1.84 | 1.96 | 237,111 | +3.16% |
| 2026-08-27 | 1.96 | 1.99 | 1.89 | 1.9 | 217,171 | -2.56% |
| 2026-08-26 | 1.84 | 2 | 1.8 | 1.95 | 228,086 | +5.98% |
| 2026-08-25 | 1.85 | 1.86 | 1.77 | 1.84 | 200,874 | -3.16% |
| 2026-08-24 | 2 | 2.01 | 1.89 | 1.9 | 93,112 | -5.00% |
| 2026-08-21 | 1.934 | 2.05 | 1.934 | 2 | 138,661 | -1.48% |
| 2026-08-20 | 1.9 | 2.03 | 1.87 | 2.03 | 140,190 | +6.84% |
| 2026-08-19 | 1.97 | 1.98 | 1.89 | 1.9 | 146,417 | -3.80% |
| 2026-08-18 | 2.01 | 2.03 | 1.95 | 1.975 | 170,103 | -2.71% |
| 2026-08-17 | 2.01 | 2.06 | 1.98 | 2.03 | 109,621 | +1.50% |
| 2026-08-14 | 1.97 | 2.04 | 1.94 | 2 | 110,539 | +2.56% |
| 2026-08-13 | 2.01 | 2.06 | 1.92 | 1.95 | 151,678 | -5.34% |
| 2026-08-12 | 2.12 | 2.128 | 2.03 | 2.06 | 108,736 | -3.29% |
| 2026-08-11 | 2.11 | 2.2 | 2.1 | 2.13 | 182,565 | +2.40% |
| 2026-08-10 | 2.15 | 2.2 | 2.02 | 2.08 | 123,368 | +0.00% |
| 2026-08-07 | 2.15 | 2.165 | 2.05 | 2.08 | 86,349 | -1.42% |
| 2026-08-06 | 2.13 | 2.16 | 2.08 | 2.11 | 112,931 | +1.93% |
| 2026-08-05 | 2.135 | 2.21 | 2.04 | 2.07 | 108,807 | -5.05% |
| 2026-08-04 | 2.145 | 2.22 | 2.08 | 2.18 | 274,458 | -1.36% |
| 2026-08-03 | 2.15 | 2.24 | 2.14 | 2.21 | 101,129 | -0.45% |
| 2026-07-31 | 2.19 | 2.22 | 2.12 | 2.22 | 101,914 | +3.74% |
| 2026-07-30 | 2.12 | 2.17 | 2.07 | 2.14 | 35,029 | +0.47% |
| 2026-07-29 | 2.13 | 2.13 | 2.07 | 2.13 | 121,111 | +2.90% |
| 2026-07-28 | 2.17 | 2.17 | 2.07 | 2.07 | 120,673 | -3.27% |
| 2026-07-27 | 2.14 | 2.17 | 2.09 | 2.14 | 125,461 | +0.47% |
| 2026-07-24 | 2.15 | 2.16 | 2.09 | 2.13 | 116,284 | +0.95% |
| 2026-07-23 | 2.23 | 2.23 | 2.06 | 2.11 | 99,478 | -0.47% |
| 2026-07-22 | 2.15 | 2.16 | 2.12 | 2.12 | 101,534 | -0.47% |
| 2026-07-21 | 2.12 | 2.16 | 2.11 | 2.13 | 131,543 | -0.47% |
| 2026-07-20 | 2.2 | 2.2 | 2.11 | 2.14 | 116,055 | +0.00% |
| 2026-07-17 | 2.175 | 2.225 | 2.09 | 2.14 | 102,949 | -2.73% |
| 2026-07-16 | 2.185 | 2.24 | 2.185 | 2.2 | 143,314 | +1.38% |
| 2026-07-15 | 2.2 | 2.22 | 2.15 | 2.17 | 178,941 | +0.93% |
| 2026-07-14 | 2.16 | 2.19 | 2.11 | 2.15 | 137,602 | -1.38% |
| 2026-07-13 | 2.1 | 2.205 | 2.1 | 2.18 | 164,748 | +2.35% |
| 2026-07-10 | 2.21 | 2.21 | 2.12 | 2.13 | 75,251 | -1.84% |
| 2026-07-09 | 2.15 | 2.17 | 2.085 | 2.17 | 142,672 | +2.84% |
| 2026-07-08 | 2.14 | 2.19 | 2.1 | 2.11 | 144,606 | -0.47% |
| 2026-07-07 | 2.265 | 2.31 | 2.05 | 2.12 | 155,326 | -7.02% |
| 2026-07-06 | 2.31 | 2.335 | 2.215 | 2.28 | 185,542 | -1.30% |
| 2026-07-02 | 2.16 | 2.37 | 2.155 | 2.31 | 214,627 | +5.96% |
| 2026-07-01 | 2.12 | 2.26 | 2.12 | 2.18 | 155,274 | +2.35% |
| 2026-06-30 | 2.195 | 2.195 | 2.11 | 2.13 | 224,316 | -1.39% |
| 2026-06-29 | 2.21 | 2.22 | 2.16 | 2.16 | 208,482 | -2.26% |
| 2026-06-26 | 2.14 | 2.34 | 2.1 | 2.21 | 318,099 | +0.91% |
| 2026-06-25 | 2.21 | 2.24 | 2.14 | 2.19 | 246,530 | +0.46% |
| 2026-06-24 | 2.17 | 2.23 | 2.14 | 2.18 | 244,280 | +0.00% |
| 2026-06-23 | 2.13 | 2.38 | 2.13 | 2.18 | 205,383 | +0.46% |
| 2026-06-22 | 2.12 | 2.19 | 2.08 | 2.17 | 180,048 | -0.91% |
| 2026-06-18 | 2.21 | 2.25 | 2.17 | 2.19 | 221,523 | +0.92% |
| 2026-06-17 | 2.11 | 2.23 | 2.11 | 2.17 | 368,186 | +1.88% |
| 2026-06-16 | 2.23 | 2.24 | 2.09 | 2.13 | 431,037 | -4.48% |
| 2026-06-15 | 2.19 | 2.25 | 2.18 | 2.23 | 348,232 | +0.90% |
| 2026-06-12 | 2.32 | 2.32 | 2.2 | 2.21 | 268,113 | -4.74% |
| 2026-06-11 | 2.29 | 2.35 | 2.25 | 2.32 | 138,874 | +2.65% |
| 2026-06-10 | 2.25 | 2.359 | 2.25 | 2.26 | 135,475 | +0.67% |
| 2026-06-09 | 2.3 | 2.34 | 2.21 | 2.245 | 151,634 | -1.10% |
| 2026-06-08 | 2.36 | 2.36 | 2.24 | 2.27 | 141,010 | -0.44% |
| 2026-06-05 | 2.23 | 2.31 | 2.19 | 2.28 | 163,814 | -0.44% |
| 2026-06-04 | 2.28 | 2.325 | 2.2 | 2.29 | 148,715 | +1.33% |
| 2026-06-03 | 2.28 | 2.34 | 2.22 | 2.26 | 179,456 | -0.88% |
| 2026-06-02 | 2.27 | 2.38 | 2.26 | 2.28 | 153,335 | -3.80% |
| 2026-06-01 | 2.34 | 2.43 | 2.34 | 2.37 | 142,928 | +1.28% |
| 2026-05-29 | 2.54 | 2.55 | 2.31 | 2.34 | 149,554 | -2.50% |
| 2026-05-28 | 2.34 | 2.49 | 2.34 | 2.4 | 186,266 | +0.00% |
| 2026-05-27 | 2.36 | 2.75 | 2.33 | 2.4 | 182,829 | +3.00% |
| 2026-05-26 | 2.26 | 2.37 | 2.17 | 2.33 | 220,076 | +3.10% |
| 2026-05-22 | 2.27 | 2.45 | 2.25 | 2.26 | 183,140 | +0.89% |
| 2026-05-21 | 2.38 | 2.41 | 2.18 | 2.24 | 165,771 | -7.82% |
| 2026-05-20 | 2.5 | 2.52 | 2.38 | 2.43 | 162,618 | +0.00% |
| 2026-05-19 | 2.48 | 2.53 | 2.42 | 2.43 | 202,184 | -1.62% |
| 2026-05-18 | 2.4 | 2.52 | 2.4 | 2.47 | 156,687 | +1.23% |
| 2026-05-15 | 2.5 | 2.55 | 2.41 | 2.44 | 154,672 | -3.56% |
| 2026-05-14 | 2.6 | 2.6 | 2.51 | 2.53 | 153,861 | -0.39% |
| 2026-05-13 | 2.75 | 2.75 | 2.53 | 2.54 | 186,002 | -4.15% |