ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HIFIUST Hifi Finance

0.6244
-0.0043 (-0.68%)
21:46:20 - Realtime Data

HIFIUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2024 0.6292 0.0076 1.22% 0.621 0.6443 0.6147 1,861,639.00
Jun 14 2024 0.6216 -0.0287 -4.41% 0.652 0.6682 0.6052 5,183,997.00
Jun 13 2024 0.6503 -0.036 -5.25% 0.6859 0.6884 0.6454 3,787,240.00
Jun 12 2024 0.6863 0.0208 3.13% 0.6653 0.7125 0.6372 5,762,795.00
Jun 11 2024 0.6655 -0.0547 -7.60% 0.7192 0.7217 0.6462 9,868,126.00
Jun 10 2024 0.7202 0.0217 3.11% 0.6973 0.770 0.692 10,288,473.00
Jun 09 2024 0.6985 0.0124 1.81% 0.6867 0.7002 0.6782 2,349,681.00
Jun 08 2024 0.6861 -0.0358 -4.96% 0.723 0.7375 0.6765 4,611,822.00
Jun 07 2024 0.7219 -0.0776 -9.71% 0.7992 0.8135 0.6556 6,290,049.00
Jun 06 2024 0.7995 -0.0249 -3.02% 0.824 0.8257 0.7859 3,193,323.00
Jun 05 2024 0.8244 0.0105 1.29% 0.8105 0.829 0.8105 10,050,917.00
Jun 04 2024 0.8139 0.0229 2.90% 0.7902 0.8268 0.780 7,373,708.00
Jun 03 2024 0.791 -0.0169 -2.09% 0.8052 0.8223 0.790 3,970,074.00
Jun 02 2024 0.8079 -0.0127 -1.55% 0.8226 0.850 0.7972 4,914,233.00
Jun 01 2024 0.8206 0.012 1.48% 0.8065 0.8415 0.8007 4,613,821.00
May 31 2024 0.8086 0.0021 0.26% 0.8062 0.8259 0.7894 4,223,364.00
May 30 2024 0.8065 -0.0345 -4.10% 0.8413 0.8611 0.7999 5,650,499.00
May 29 2024 0.841 0.0064 0.77% 0.8346 0.899 0.8203 10,106,155.00
May 28 2024 0.8346 -0.0354 -4.07% 0.8712 0.875 0.8205 6,209,927.00
May 27 2024 0.870 -0.0036 -0.41% 0.8739 0.8955 0.8535 4,868,533.00
May 26 2024 0.8736 0.0235 2.76% 0.8515 0.9149 0.8335 9,729,544.00
May 25 2024 0.8501 0.0073 0.87% 0.8455 0.877 0.841 4,855,289.00
May 24 2024 0.8428 0.0199 2.42% 0.8247 0.8775 0.814 7,839,762.00
May 23 2024 0.8229 -0.0244 -2.88% 0.8476 0.9021 0.7785 12,116,701.00
May 22 2024 0.8473 0.0315 3.86% 0.8147 0.8634 0.7947 7,398,438.00
May 21 2024 0.8158 -0.0145 -1.75% 0.8306 0.8439 0.790 3,780,711.00
May 20 2024 0.8303 0.0662 8.66% 0.7655 0.834 0.7431 7,373,654.00
May 19 2024 0.7641 -0.0448 -5.54% 0.8084 0.8269 0.7579 3,878,531.00
May 18 2024 0.8089 0.0031 0.38% 0.8058 0.8394 0.8042 4,380,617.00
May 17 2024 0.8058 0.0179 2.27% 0.7884 0.8244 0.7815 3,298,269.00
May 16 2024 0.7879 0.0203 2.64% 0.768 0.8077 0.7641 4,598,060.00
May 15 2024 0.7676 0.0505 7.04% 0.7161 0.7736 0.7078 4,590,067.00
May 14 2024 0.7171 -0.0251 -3.38% 0.7417 0.756 0.715 3,478,840.00
May 13 2024 0.7422 -0.0342 -4.40% 0.7762 0.7816 0.713 3,563,316.00
May 12 2024 0.7764 -0.024 -3.00% 0.8004 0.8134 0.7711 2,703,412.00
May 11 2024 0.8004 0.0236 3.04% 0.777 0.8159 0.7762 3,964,639.00
May 10 2024 0.7768 -0.0211 -2.64% 0.798 0.8422 0.7692 7,157,386.00
May 09 2024 0.7979 0.0263 3.41% 0.7725 0.8062 0.7531 2,641,934.00
May 08 2024 0.7716 -0.0145 -1.84% 0.7835 1.22 0.760 3,982,308.00
May 07 2024 0.7861 -0.0112 -1.40% 0.7972 0.8225 0.7803 2,923,671.00
May 06 2024 0.7973 -0.0308 -3.72% 0.829 0.8437 0.7956 6,143,262.00
May 05 2024 0.8281 -0.0155 -1.84% 0.8435 0.8458 0.8099 5,202,499.00
May 04 2024 0.8436 0.0243 2.97% 0.820 0.8892 0.820 13,125,830.00
May 03 2024 0.8193 0.0905 12.42% 0.7277 0.834 0.7101 9,668,498.00
May 02 2024 0.7288 0.0235 3.33% 0.7037 0.7445 0.6777 5,154,402.00
May 01 2024 0.7053 -0.013 -1.81% 0.7151 0.7171 0.6452 6,037,883.00
Apr 30 2024 0.7183 -0.0712 -9.02% 0.7881 0.7977 0.6946 5,734,166.00
Apr 29 2024 0.7895 -0.0267 -3.27% 0.8152 0.825 0.7687 7,858,818.00
Apr 28 2024 0.8162 -0.0182 -2.18% 0.8355 0.8827 0.8101 6,811,546.00
Apr 27 2024 0.8344 0.0449 5.69% 0.7891 0.861 0.7511 11,939,556.00
Apr 26 2024 0.7895 -0.017 -2.11% 0.8075 0.8153 0.7764 3,848,619.00
Apr 25 2024 0.8065 0.0201 2.56% 0.7873 0.8429 0.7448 5,257,008.00
Apr 24 2024 0.7864 -0.0545 -6.48% 0.8424 0.8623 0.7756 5,255,901.00
Apr 23 2024 0.8409 -0.0127 -1.49% 0.8524 0.8679 0.8226 3,499,482.00
Apr 22 2024 0.8536 0.0264 3.19% 0.8286 0.8619 0.8218 3,276,670.00
Apr 21 2024 0.8272 -0.0216 -2.54% 0.8492 0.8586 0.8116 5,541,615.00
Apr 20 2024 0.8488 0.0571 7.21% 0.7867 0.8605 0.784 5,569,363.00
Apr 19 2024 0.7917 -0.0066 -0.83% 0.7986 0.8112 0.7253 7,809,678.00
Apr 18 2024 0.7983 0.015 1.91% 0.7833 0.8082 0.7535 6,872,880.00
Apr 17 2024 0.7833 -0.045 -5.43% 0.8299 0.8299 0.7553 7,000,831.00
Apr 16 2024 0.8283 0.0568 7.36% 0.7711 0.8394 0.7405 10,531,691.00
Apr 15 2024 0.7715 -0.0506 -6.15% 0.8121 0.8725 0.7414 10,971,626.00
Apr 14 2024 0.8221 0.0734 9.80% 0.7418 0.8326 0.7086 15,599,368.00
Apr 13 2024 0.7487 -0.1672 -18.26% 0.9192 0.9202 0.600 17,211,307.00
Apr 12 2024 0.9159 -0.2041 -18.22% 1.12 1.14 0.730 17,233,700.00
Apr 11 2024 1.12 -0.050 -4.27% 1.17 1.17 1.10 6,433,287.00
Apr 10 2024 1.17 -0.050 -4.10% 1.22 1.23 1.09 12,458,993.00
Apr 09 2024 1.22 0.020 1.67% 1.20 1.29 1.19 18,520,429.00
Apr 08 2024 1.20 0.030 2.56% 1.17 1.26 1.12 12,405,373.00
Apr 07 2024 1.17 0.020 1.74% 1.15 1.18 1.14 8,584,510.00
Apr 06 2024 1.15 0.00 0.00% 1.21 1.22 1.12 11,525,790.00
Apr 05 2024 1.15 0.010 0.88% 1.14 1.20 1.04 18,989,232.00
Apr 04 2024 1.14 0.110 10.68% 1.02 1.17 0.9924 20,044,227.00
Apr 03 2024 1.03 0.020 1.98% 1.01 1.05 0.9634 10,985,557.00
Apr 02 2024 1.01 -0.140 -12.17% 1.15 1.15 1.01 12,846,121.00
Apr 01 2024 1.15 -0.110 -8.73% 1.25 1.25 1.11 9,871,882.00
Mar 31 2024 1.26 0.070 5.88% 1.19 1.30 1.18 12,583,819.00
Mar 30 2024 1.19 0.020 1.71% 1.17 1.28 1.16 23,082,081.00
Mar 29 2024 1.17 -0.040 -3.31% 1.21 1.21 1.13 9,385,834.00
Mar 28 2024 1.21 -0.030 -2.42% 1.24 1.26 1.16 17,792,407.00
Mar 27 2024 1.24 -0.120 -8.82% 1.35 1.37 1.14 21,382,359.00
Mar 26 2024 1.36 0.030 2.26% 1.34 1.52 1.15 41,774,306.00
Mar 25 2024 1.33 0.180 15.65% 1.14 1.42 1.13 59,227,579.00
Mar 24 2024 1.15 0.030 2.68% 1.11 1.25 1.06 24,793,386.00
Mar 23 2024 1.12 0.080 7.69% 1.05 1.21 1.01 25,656,066.00
Mar 22 2024 1.04 -0.020 -1.89% 1.06 1.08 0.9406 18,946,026.00
Mar 21 2024 1.06 0.130 14.50% 0.9284 1.15 0.9193 46,658,989.00
Mar 20 2024 0.9258 0.0853 10.15% 0.8435 0.926 0.7968 8,373,008.00
Mar 19 2024 0.8405 -0.0847 -9.15% 0.9359 0.9388 0.8142 9,186,045.00
Mar 18 2024 0.9252 0.0002 0.02% 0.9212 0.9771 0.8814 11,460,705.00
Mar 17 2024 0.925 0.0202 2.23% 0.9155 0.9377 0.8451 11,533,683.00
Mar 16 2024 0.9048 -0.1052 -10.42% 1.01 1.01 0.8882 11,076,422.00

Your Recent History

Delayed Upgrade Clock