Hays

HAYS
🏛️ uk →
56.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 52.95 53.58 52.95 53.48 2.8K
08:01 53.57 53.57 53.28 53.28 2.0K
08:02 53.40 53.55 53.40 53.55 6.8K
08:04 53.53 53.53 53.53 53.53 0.9K
08:05 53.65 53.65 53.25 53.25 22.4K
08:06 53.30 53.30 53.25 53.25 22.6K
08:07 53.45 53.45 53.45 53.45 3.0K
08:08 53.25 53.25 53.25 53.25 8.1K
08:10 53.15 53.15 53.15 53.15 1.9K
08:11 53.15 53.15 53.10 53.10 21.4K
08:12 53.21 53.21 53.20 53.20 3.8K
08:13 53.05 53.05 53.05 53.05 1.0K
08:14 53.00 53.00 53.00 53.00 1.8K
08:18 53.10 53.10 52.95 52.95 4.0K
08:19 53.05 53.05 53.00 53.00 9.7K
08:20 52.95 53.05 52.95 53.05 9.2K
08:22 52.95 53.00 52.95 53.00 3.8K
08:23 53.00 53.00 53.00 53.00 0.7K
08:24 52.95 52.99 52.95 52.99 2.4K
08:25 52.90 52.90 52.88 52.88 51.2K
08:30 52.95 52.95 52.85 52.85 30.7K
08:31 53.00 53.15 53.00 53.15 6.7K
08:32 53.15 53.20 53.15 53.20 6.1K
08:34 53.25 53.30 53.25 53.25 4.8K
08:35 53.25 53.25 53.25 53.25 0.6K
08:37 53.27 53.27 53.27 53.27 1.1K
08:39 53.15 53.30 53.15 53.30 2.3K
08:41 53.25 53.25 53.25 53.25 5.7K
08:44 53.30 53.30 53.30 53.30 3.4K
08:47 53.35 53.35 53.35 53.35 1.7K
08:48 53.35 53.35 53.35 53.35 0.1K
08:49 53.35 53.40 53.35 53.40 0.3K
08:50 53.40 53.40 53.40 53.40 5.2K
08:51 53.45 53.45 53.45 53.45 0.3K
08:52 53.50 53.50 53.50 53.50 0.0K
08:54 53.40 53.40 53.40 53.40 4.1K
08:56 53.30 53.30 53.30 53.30 0.8K
08:57 53.35 53.35 53.35 53.35 0.0K
09:00 53.30 53.30 53.30 53.30 5.3K
09:01 53.35 53.35 53.30 53.30 7.5K
09:02 53.35 53.35 53.35 53.35 0.0K
09:04 53.35 53.35 53.35 53.35 10.6K
09:06 53.40 53.40 53.40 53.40 0.1K
09:07 53.40 53.40 53.40 53.40 100.0K
09:08 53.35 53.35 53.35 53.35 15.3K
09:09 53.40 53.40 53.40 53.40 6.6K
09:10 53.35 53.35 53.35 53.35 39.4K
09:11 53.40 53.40 53.40 53.40 4.8K
09:12 53.45 53.45 53.45 53.45 0.0K
09:13 53.45 53.45 53.40 53.40 7.6K
09:14 53.45 53.45 53.45 53.45 0.5K
09:15 53.50 53.50 53.50 53.50 0.0K
09:19 53.50 53.50 53.50 53.50 9.7K
09:23 53.50 53.50 53.50 53.50 0.0K
09:24 53.50 53.50 53.50 53.50 0.4K
09:26 53.55 53.55 53.55 53.55 0.1K
09:33 53.40 53.40 53.35 53.35 24.1K
09:34 53.40 53.40 53.40 53.40 4.0K
09:37 53.45 53.45 53.45 53.45 6.3K
09:38 53.50 53.55 53.50 53.55 4.0K
09:40 53.65 53.65 53.65 53.65 0.0K
09:41 53.65 53.70 53.65 53.70 2.9K
09:46 53.75 53.75 53.75 53.75 0.0K
09:48 53.75 53.75 53.75 53.75 0.0K
09:49 53.75 53.75 53.75 53.75 7.5K
09:56 53.65 53.65 53.65 53.65 6.1K
09:59 53.50 53.50 53.50 53.50 7.6K
10:01 53.40 53.40 53.40 53.40 0.3K
10:03 53.25 53.25 53.25 53.25 0.3K
10:06 53.25 53.25 53.25 53.25 2.4K
10:09 53.30 53.30 53.30 53.30 1.6K
10:10 53.25 53.25 53.25 53.25 0.7K
10:12 53.30 53.30 53.30 53.30 0.6K
10:24 53.20 53.20 53.20 53.20 1.9K
10:25 53.14 53.14 53.14 53.14 14.0K
10:29 53.10 53.10 53.10 53.10 2.0K
10:30 53.03 53.10 53.03 53.10 1.8K
10:35 53.10 53.10 53.05 53.05 4.8K
10:36 53.05 53.05 53.05 53.05 0.1K
10:37 53.05 53.05 53.05 53.05 0.0K
10:38 53.00 53.00 53.00 53.00 1.5K
10:45 52.97 53.05 52.97 53.05 0.7K
10:50 53.05 53.05 53.05 53.05 0.0K
10:51 53.05 53.05 53.05 53.05 0.1K
10:52 53.05 53.05 53.05 53.05 0.0K
10:53 53.05 53.05 53.05 53.05 0.0K
10:54 53.05 53.05 53.05 53.05 0.1K
11:02 52.97 52.97 52.97 52.97 0.2K
11:03 53.05 53.05 53.05 53.05 0.0K
11:04 53.05 53.05 53.02 53.02 2.8K
11:05 53.05 53.05 53.05 53.05 0.1K
11:07 53.05 53.05 53.05 53.05 6.0K
11:08 53.10 53.10 53.10 53.10 11.6K
11:09 53.10 53.10 53.10 53.10 3.6K
11:15 53.12 53.12 53.12 53.12 5.0K
11:17 53.15 53.15 53.15 53.15 0.0K
11:19 53.15 53.15 53.15 53.15 0.0K
11:20 53.15 53.15 53.15 53.15 0.0K
11:24 53.15 53.15 53.10 53.10 5.3K
11:27 53.15 53.15 53.15 53.15 5.5K
11:28 53.10 53.10 53.10 53.10 0.0K
11:30 53.20 53.20 53.20 53.20 13.8K
11:31 53.30 53.30 53.30 53.30 0.0K
11:32 53.30 53.30 53.25 53.25 11.5K
11:34 53.30 53.30 53.30 53.30 0.0K
11:35 53.25 53.25 53.25 53.25 9.4K
11:36 53.30 53.30 53.30 53.30 9.4K
11:40 53.35 53.35 53.32 53.32 8.5K
11:43 53.35 53.35 53.30 53.30 3.4K
11:53 53.25 53.25 53.25 53.25 3.5K
11:57 53.15 53.15 53.15 53.15 8.5K
11:58 53.15 53.15 53.15 53.15 0.8K
11:59 53.05 53.05 53.05 53.05 4.9K
12:10 53.20 53.20 53.15 53.15 7.7K
12:17 53.20 53.25 53.20 53.25 3.1K
12:18 53.25 53.25 53.25 53.25 0.0K
12:23 53.15 53.15 53.10 53.10 2.7K
12:29 53.25 53.30 53.25 53.30 10.4K
12:33 53.35 53.35 53.35 53.35 0.0K
12:34 53.35 53.35 53.35 53.35 0.1K
12:35 53.35 53.35 53.35 53.35 0.1K
12:36 53.35 53.35 53.35 53.35 0.1K
12:37 53.35 53.35 53.35 53.35 0.0K
12:39 53.35 53.35 53.35 53.35 0.0K
12:40 53.35 53.35 53.35 53.35 0.1K
12:42 53.35 53.35 53.35 53.35 7.4K
12:45 53.40 53.40 53.40 53.40 0.0K
12:46 53.40 53.40 53.40 53.40 0.0K
12:47 53.40 53.45 53.40 53.45 5.6K
12:51 53.40 53.40 53.35 53.35 6.0K
12:52 53.40 53.40 53.40 53.40 0.0K
12:53 53.40 53.40 53.40 53.40 0.0K
12:54 53.40 53.40 53.40 53.40 0.0K
12:57 53.40 53.40 53.40 53.40 4.8K
12:58 53.45 53.45 53.45 53.45 2.7K
12:59 53.50 53.50 53.50 53.50 4.9K
13:00 53.50 53.50 53.50 53.50 0.1K
13:02 53.50 53.50 53.50 53.50 0.1K
13:05 53.50 53.55 53.50 53.50 5.4K
13:06 53.55 53.55 53.55 53.55 0.3K
13:08 53.60 53.60 53.60 53.60 0.1K
13:09 53.60 53.65 53.60 53.65 6.3K
13:10 53.65 53.65 53.65 53.65 2.0K
13:23 53.65 53.65 53.65 53.65 0.1K
13:24 53.65 53.65 53.65 53.65 0.0K
13:28 53.70 53.70 53.70 53.70 0.1K
13:29 53.70 53.70 53.70 53.70 0.1K
13:30 53.70 53.70 53.70 53.70 0.0K
13:33 53.60 53.60 53.60 53.60 2.7K
13:34 53.58 53.58 53.58 53.58 0.1K
13:38 53.53 53.53 53.53 53.53 1.2K
13:46 53.45 53.45 53.45 53.45 3.9K
13:57 53.40 53.40 53.40 53.40 2.8K
13:59 53.40 53.40 53.40 53.40 0.6K
14:00 53.55 53.55 53.55 53.55 0.6K
14:04 53.55 53.55 53.55 53.55 0.0K
14:06 53.55 53.55 53.55 53.55 0.0K
14:09 53.55 53.55 53.55 53.55 0.0K
14:10 53.45 53.45 53.45 53.45 3.2K
14:11 53.45 53.45 53.45 53.45 20.8K
14:12 53.50 53.50 53.45 53.45 1.9K
14:13 53.45 53.45 53.40 53.40 11.3K
14:14 53.45 53.45 53.45 53.45 5.3K
14:31 53.60 53.60 53.55 53.55 17.3K
14:37 53.60 53.60 53.60 53.60 0.0K
14:38 53.60 53.65 53.60 53.65 4.7K
14:40 53.50 53.50 53.50 53.50 2.5K
14:44 53.50 53.50 53.50 53.50 0.1K
14:45 53.50 53.50 53.45 53.45 0.7K
14:46 53.50 53.50 53.50 53.50 0.0K
14:47 53.50 53.50 53.50 53.50 0.1K
14:48 53.50 53.50 53.50 53.50 0.0K
14:57 53.40 53.40 53.40 53.40 0.0K
14:58 53.50 53.50 53.50 53.50 1.2K
15:02 53.45 53.45 53.45 53.45 0.7K
15:04 53.45 53.45 53.45 53.45 6.8K
15:06 53.50 53.50 53.50 53.50 0.5K
15:09 53.45 53.45 53.45 53.45 8.1K
15:12 53.48 53.48 53.48 53.48 0.9K
15:16 53.43 53.43 53.43 53.43 7.0K
15:22 53.50 53.50 53.50 53.50 0.0K
15:24 53.45 53.45 53.45 53.45 0.6K
15:26 53.50 53.50 53.50 53.50 4.0K
15:27 53.40 53.40 53.40 53.40 0.0K
15:28 53.40 53.40 53.30 53.30 2.9K
15:29 53.25 53.25 53.25 53.25 0.0K
15:35 53.34 53.34 53.34 53.34 0.0K
15:36 53.30 53.30 53.30 53.30 2.2K
15:38 53.25 53.25 53.20 53.20 3.2K
15:40 53.15 53.15 53.15 53.15 2.8K
15:41 53.10 53.10 53.10 53.10 2.4K
15:42 53.08 53.08 53.08 53.08 1.2K
15:44 53.15 53.15 53.15 53.15 0.2K
15:47 53.15 53.15 53.15 53.15 21.4K
15:48 53.10 53.15 53.10 53.15 7.7K
15:55 53.20 53.20 53.20 53.20 5.6K
15:56 53.24 53.24 53.24 53.24 2.4K
15:57 53.25 53.25 53.25 53.25 2.6K
15:59 53.27 53.27 53.27 53.27 0.6K
16:03 53.30 53.35 53.30 53.35 4.9K
16:04 53.40 53.40 53.40 53.40 11.1K
16:05 53.40 53.40 53.40 53.40 15.5K
16:06 53.40 53.40 53.30 53.30 5.4K
16:07 53.33 53.40 53.33 53.40 2.7K
16:10 53.35 53.35 53.35 53.35 10.3K
16:15 53.37 53.37 53.37 53.37 0.9K
16:16 53.30 53.30 53.30 53.30 0.0K
16:18 53.40 53.40 53.35 53.40 21.5K
16:20 53.45 53.55 53.45 53.55 19.5K
16:21 53.45 53.55 53.45 53.55 1.6K
16:25 53.55 53.55 53.55 53.55 0.6K
16:28 53.55 53.55 53.55 53.55 0.3K
16:29 53.45 53.45 53.45 53.45 2.5K
16:35 53.55 53.55 53.55 53.55 1,316.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available