Helios Tech

HLIO
🏛️ usa →
52.18
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 43.55 43.55 43.32 43.32 11.7K
09:38 45.26 45.54 45.26 45.44 3.8K
09:39 46.56 46.56 46.56 46.56 0.6K
09:40 46.70 48.86 46.70 48.86 7.1K
09:41 49.47 50.00 48.49 48.49 15.5K
09:42 48.92 48.94 48.00 48.20 2.3K
09:43 49.05 49.05 47.93 48.79 3.6K
09:44 48.67 48.67 47.71 47.71 2.0K
09:45 47.41 47.41 47.41 47.41 0.9K
09:50 45.67 46.90 45.67 46.90 3.2K
09:51 45.85 45.85 45.85 45.85 0.9K
09:52 45.02 45.02 45.02 45.02 1.1K
09:53 45.03 45.03 44.99 44.99 0.7K
09:54 45.00 45.00 44.50 44.50 1.0K
09:55 45.00 45.00 45.00 45.00 0.5K
09:56 45.33 45.86 44.86 45.69 10.0K
09:57 45.44 45.44 45.44 45.44 1.7K
09:59 45.08 45.08 45.08 45.08 0.4K
10:00 45.08 45.08 45.08 45.08 0.3K
10:01 45.08 45.08 45.08 45.08 1.0K
10:02 45.08 45.08 45.08 45.08 0.1K
10:03 45.08 45.08 45.08 45.08 0.4K
10:04 44.45 44.45 44.45 44.45 1.3K
10:06 44.70 44.81 44.68 44.81 8.1K
10:07 44.88 44.94 44.67 44.67 5.6K
10:10 44.58 44.58 44.58 44.58 1.5K
10:11 44.38 44.38 44.38 44.38 0.2K
10:12 44.59 44.95 44.40 44.95 2.7K
10:13 44.95 45.17 44.94 45.12 2.1K
10:14 45.12 45.12 45.12 45.12 0.5K
10:15 45.12 45.12 45.12 45.12 0.6K
10:16 45.12 45.12 45.12 45.12 0.4K
10:17 45.12 45.12 45.12 45.12 0.2K
10:18 45.12 45.12 45.12 45.12 0.3K
10:19 44.96 44.96 44.67 44.67 1.4K
10:20 44.91 45.08 44.87 44.87 4.7K
10:22 44.76 44.76 44.76 44.76 0.6K
10:23 44.80 44.80 44.80 44.80 0.1K
10:24 44.78 44.78 44.78 44.78 0.3K
10:25 44.57 44.57 44.57 44.57 2.7K
10:26 44.37 44.37 44.37 44.37 0.9K
10:27 44.36 44.36 44.36 44.36 0.2K
10:28 44.51 44.51 44.51 44.51 1.6K
10:29 44.82 44.98 44.82 44.85 4.1K
10:31 44.86 44.88 44.72 44.72 1.7K
10:33 44.96 44.96 44.96 44.96 0.9K
10:34 45.00 45.00 45.00 45.00 0.1K
10:35 45.00 45.02 44.95 44.95 3.2K
10:36 44.91 44.91 44.91 44.91 1.9K
10:38 45.27 45.27 45.27 45.27 0.8K
10:40 45.52 45.91 45.52 45.91 2.8K
10:41 45.73 45.74 45.73 45.74 3.1K
10:48 45.49 45.49 45.49 45.49 0.6K
10:49 45.49 45.55 45.49 45.55 0.5K
10:52 45.09 45.09 45.09 45.08 0.8K
10:53 45.25 45.25 45.25 45.25 0.9K
10:54 45.26 45.27 45.26 45.27 0.7K
10:55 45.27 45.27 45.27 45.27 0.8K
10:56 45.38 45.38 45.38 45.38 0.5K
10:57 45.40 45.40 45.40 45.40 0.6K
10:58 45.32 45.32 45.32 45.32 0.1K
10:59 45.40 45.40 45.40 45.40 0.2K
11:00 45.33 45.33 45.33 45.33 0.4K
11:03 45.14 45.14 45.14 45.14 0.6K
11:04 45.33 45.33 45.33 45.33 0.4K
11:05 45.33 45.33 45.15 45.15 1.1K
11:07 45.33 45.33 45.33 45.33 1.3K
11:10 45.33 45.33 45.33 45.33 0.2K
11:12 45.13 45.13 45.13 45.13 0.2K
11:13 45.15 45.83 45.13 45.83 5.3K
11:14 46.05 46.05 45.82 45.82 0.3K
11:16 45.86 45.86 45.86 45.86 0.3K
11:18 45.86 45.86 45.37 45.45 4.1K
11:21 45.29 45.34 45.29 45.34 1.5K
11:23 45.31 45.31 45.25 45.25 0.4K
11:24 45.10 45.14 45.10 45.14 6.6K
11:25 45.14 45.14 45.14 45.14 0.2K
11:26 44.99 44.99 44.99 44.99 1.1K
11:28 45.03 45.03 45.03 45.03 0.3K
11:30 45.03 45.03 44.91 44.91 0.4K
11:32 45.03 45.03 44.78 44.78 0.9K
11:34 44.89 44.89 44.71 44.71 5.2K
11:35 44.71 44.71 44.71 44.71 0.1K
11:36 44.71 44.71 44.71 44.71 0.1K
11:37 44.63 44.63 44.60 44.60 4.6K
11:38 44.60 44.64 44.56 44.56 0.4K
11:39 44.60 44.60 44.60 44.60 0.1K
11:40 44.56 44.56 44.56 44.56 0.5K
11:41 44.46 44.60 44.46 44.60 1.2K
11:42 44.47 44.47 44.47 44.47 0.3K
11:43 44.39 44.39 44.39 44.39 2.5K
11:44 44.47 44.47 44.47 44.47 0.2K
11:45 44.49 44.49 44.34 44.34 1.3K
11:46 44.20 44.20 44.05 44.05 1.8K
11:48 43.97 43.97 43.97 43.97 0.3K
11:49 43.92 43.92 43.72 43.72 7.5K
11:50 43.72 43.72 43.72 43.72 0.5K
11:51 43.72 43.72 43.72 43.72 0.3K
11:52 43.66 43.66 43.66 43.66 0.9K
11:53 43.66 43.66 43.66 43.66 0.2K
11:54 43.66 43.66 43.66 43.66 0.7K
11:55 43.64 43.64 43.64 43.64 1.1K
11:56 43.64 43.64 43.42 43.50 6.9K
11:57 43.50 43.50 43.50 43.50 3.1K
11:59 43.50 43.50 43.50 43.50 0.1K
12:00 43.38 43.47 43.38 43.47 2.4K
12:01 43.48 43.50 43.48 43.50 0.2K
12:02 43.48 43.48 43.48 43.48 0.5K
12:03 43.39 43.39 43.33 43.33 1.3K
12:04 43.34 43.36 43.34 43.36 15.7K
12:07 43.29 43.29 43.27 43.27 0.7K
12:08 43.27 43.27 43.27 43.27 3.4K
12:10 42.90 43.02 42.90 42.91 2.7K
12:11 42.77 42.77 42.77 42.77 0.6K
12:13 42.91 42.91 42.91 42.91 0.4K
12:14 43.11 43.25 43.11 43.20 2.1K
12:15 43.13 43.13 43.13 43.13 2.2K
12:17 43.06 43.06 43.06 43.06 0.2K
12:18 43.05 43.05 43.05 43.05 0.3K
12:20 42.88 42.88 42.74 42.74 6.7K
12:23 42.59 42.59 42.59 42.59 0.3K
12:27 42.60 42.60 42.60 42.60 0.4K
12:31 42.52 42.52 42.52 42.52 0.5K
12:33 42.61 42.61 42.61 42.61 0.6K
12:36 42.61 42.61 42.61 42.61 0.3K
12:40 42.61 42.61 42.61 42.61 0.1K
12:41 42.61 42.61 42.61 42.61 0.3K
12:44 42.51 42.51 42.51 42.51 0.8K
12:46 42.62 42.62 42.62 42.62 0.4K
12:48 42.51 42.51 42.51 42.51 0.2K
12:49 42.35 42.35 42.22 42.30 5.1K
12:51 42.24 42.24 42.24 42.24 1.3K
12:53 42.04 42.04 42.04 42.04 1.8K
12:56 42.09 42.25 42.09 42.25 2.2K
12:57 42.06 42.06 42.06 42.06 0.8K
12:58 42.17 42.17 42.17 42.17 0.7K
13:00 42.17 42.17 42.17 42.17 1.2K
13:01 42.04 42.04 41.45 41.48 25.6K
13:04 41.71 41.71 41.71 41.71 0.5K
13:08 41.71 41.71 41.49 41.59 4.4K
13:09 41.87 41.89 41.87 41.89 1.7K
13:10 41.79 41.79 41.76 41.76 2.9K
13:11 41.72 41.72 41.72 41.72 0.9K
13:12 41.70 41.70 41.70 41.70 0.3K
13:14 41.70 41.70 41.70 41.70 0.5K
13:16 41.83 41.83 41.78 41.78 0.4K
13:18 41.77 41.77 41.77 41.77 0.3K
13:22 41.78 41.78 41.78 41.78 0.5K
13:25 41.69 41.69 41.49 41.49 2.2K
13:28 41.44 41.44 41.44 41.44 0.2K
13:29 41.25 41.32 41.18 41.31 1.4K
13:31 41.06 41.27 41.06 41.27 5.1K
13:34 40.94 40.94 40.94 40.94 13.1K
13:35 40.66 40.66 40.66 40.66 0.4K
13:36 40.66 40.66 40.66 40.66 0.4K
13:37 40.66 40.66 40.49 40.49 3.7K
13:39 40.95 40.95 40.68 40.68 4.2K
13:41 40.69 40.69 40.69 40.69 0.8K
13:42 40.85 41.09 40.85 41.09 0.9K
13:43 41.02 41.02 41.02 41.02 0.3K
13:44 41.14 41.14 41.14 41.14 0.8K
13:46 41.14 41.14 41.14 41.14 0.5K
13:49 41.24 41.56 41.24 41.56 3.9K
13:50 41.42 41.42 41.42 41.42 1.0K
13:51 41.55 41.68 41.55 41.68 1.9K
13:54 41.27 41.27 41.27 41.27 2.8K
13:55 41.29 41.29 41.28 41.28 1.1K
13:58 41.37 41.37 41.37 41.37 1.8K
13:59 41.39 41.44 41.39 41.40 1.7K
14:00 41.33 41.33 41.33 41.33 1.0K
14:02 41.26 41.26 41.26 41.26 0.2K
14:03 41.48 41.48 41.48 41.48 0.3K
14:07 41.51 41.51 41.51 41.51 1.3K
14:08 41.59 41.59 41.59 41.59 1.3K
14:16 41.56 41.56 41.56 41.56 1.1K
14:17 41.61 41.61 41.61 41.61 0.4K
14:18 41.75 41.75 41.61 41.62 1.5K
14:19 41.58 41.59 41.58 41.59 1.0K
14:20 41.61 41.61 41.61 41.61 1.3K
14:21 41.43 41.43 41.43 41.43 4.1K
14:25 41.51 41.51 41.51 41.51 0.2K
14:27 41.40 41.40 41.40 41.40 2.3K
14:30 41.50 41.50 41.50 41.50 0.3K
14:32 41.52 41.52 41.52 41.52 1.7K
14:34 41.62 41.83 41.62 41.83 3.1K
14:35 41.83 41.83 41.69 41.69 3.0K
14:38 41.72 41.72 41.72 41.72 2.8K
14:43 41.91 41.99 41.91 41.99 4.8K
14:44 42.07 42.07 42.07 42.07 4.5K
14:46 41.93 41.93 41.93 41.93 0.3K
14:47 42.22 42.22 42.22 42.22 1.9K
14:49 42.25 42.25 42.25 42.25 0.8K
14:55 42.28 42.28 42.28 42.28 0.9K
14:56 42.35 42.35 42.35 42.35 0.3K
14:57 42.28 42.28 42.28 42.28 0.6K
14:58 42.25 42.25 42.25 42.25 0.2K
14:59 42.25 42.25 42.25 42.25 0.3K
15:00 42.22 42.43 42.22 42.43 4.3K
15:01 42.45 42.46 42.45 42.46 0.7K
15:02 42.38 42.38 42.38 42.38 2.0K
15:03 42.38 42.38 42.38 42.38 1.6K
15:06 42.36 42.36 42.36 42.36 0.4K
15:08 42.36 42.36 42.24 42.24 2.7K
15:09 42.24 42.24 42.24 42.24 0.4K
15:10 42.36 42.36 42.36 42.36 1.5K
15:12 42.41 42.41 42.41 42.41 1.1K
15:14 42.53 42.55 42.53 42.55 1.2K
15:15 42.58 42.68 42.58 42.68 1.4K
15:17 42.64 42.64 42.64 42.64 0.3K
15:18 42.64 42.64 42.54 42.54 3.3K
15:24 42.58 42.58 42.58 42.58 1.0K
15:25 42.71 42.74 42.71 42.74 0.4K
15:26 42.73 42.75 42.73 42.75 0.4K
15:27 42.75 42.85 42.75 42.85 1.9K
15:28 42.71 42.80 42.71 42.77 8.4K
15:29 42.80 42.80 42.80 42.80 0.7K
15:30 42.68 42.68 42.68 42.68 1.1K
15:31 42.68 42.68 42.68 42.68 0.9K
15:32 42.54 42.57 42.54 42.57 1.0K
15:33 42.59 42.59 42.59 42.59 0.8K
15:36 42.57 42.57 42.36 42.36 4.2K
15:37 42.61 42.61 42.59 42.59 0.4K
15:38 42.61 42.61 42.61 42.61 0.7K
15:39 42.69 42.69 42.69 42.69 1.1K
15:40 42.62 42.62 42.62 42.62 0.7K
15:41 42.54 42.54 42.54 42.54 0.6K
15:42 42.62 42.62 42.62 42.62 0.6K
15:44 42.63 42.63 42.62 42.62 2.2K
15:45 42.47 42.47 42.05 42.18 12.8K
15:46 42.18 42.25 42.18 42.25 1.3K
15:47 42.21 42.21 42.21 42.21 0.7K
15:48 42.21 42.21 41.82 41.82 11.2K
15:49 41.73 42.27 41.73 42.21 3.8K
15:50 42.12 42.21 42.10 42.10 4.0K
15:51 42.08 42.08 41.98 41.98 3.0K
15:52 42.05 42.05 41.91 41.91 3.6K
15:54 41.90 41.97 41.90 41.96 4.4K
15:55 41.96 42.00 41.86 41.89 8.1K
15:56 41.93 41.93 41.82 41.93 5.4K
15:57 41.94 41.94 41.82 41.88 6.7K
15:58 41.83 41.83 41.58 41.58 13.6K
15:59 41.66 41.68 41.51 41.52 15.1K
16:00 41.69 41.69 41.58 41.58 43.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available