BKK:IFLYTEK80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.32	2.32	2.28	2.32	2.32	1.75%	46,590
Apr 17, 2026	2.28	2.28	2.24	2.28	2.28	1.79%	46,609
Apr 16, 2026	2.28	2.28	2.22	2.24	2.24	-0.88%	3,521
Apr 10, 2026	2.28	2.28	2.22	2.26	2.26	0.89%	3,002
Apr 9, 2026	2.24	2.24	2.20	2.24	2.24	-0.88%	39,354
Apr 8, 2026	2.24	2.26	2.22	2.26	2.26	3.67%	32,325
Apr 7, 2026	2.20	2.20	2.18	2.18	2.18	-0.91%	30
Apr 3, 2026	2.20	2.20	2.20	2.20	2.20	-0.90%	1,600
Apr 2, 2026	2.22	2.24	2.22	2.22	2.22	-0.89%	298
Apr 1, 2026	2.24	2.30	2.22	2.24	2.24	-0.88%	2,408
Mar 31, 2026	2.22	2.26	2.22	2.26	2.26	0.89%	20
Mar 30, 2026	2.20	2.24	2.20	2.24	2.24	-0.88%	5,013
Mar 27, 2026	2.22	2.26	2.22	2.26	2.26	0.89%	1,237
Mar 26, 2026	2.26	2.26	2.22	2.24	2.24	-2.61%	4,266
Mar 25, 2026	2.28	2.30	2.26	2.30	2.30	2.68%	26
Mar 24, 2026	2.22	2.24	2.18	2.24	2.24	-	3,585
Mar 23, 2026	2.28	2.28	2.22	2.24	2.24	-5.08%	2,270
Mar 20, 2026	2.36	2.38	2.34	2.36	2.36	-1.67%	4,115
Mar 19, 2026	2.40	2.40	2.40	2.40	2.40	-	4,000
Mar 18, 2026	2.40	2.42	2.40	2.40	2.40	-1.64%	2,905
Mar 17, 2026	2.46	2.46	2.40	2.44	2.44	-0.81%	3,513
Mar 16, 2026	2.42	2.46	2.42	2.46	2.46	0.82%	75
Mar 13, 2026	2.46	2.46	2.42	2.44	2.44	-0.81%	2,367
Mar 12, 2026	2.44	2.46	2.44	2.46	2.46	-	1,213