Helios Tech

HLIO
🏛️ usa →
52.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 31.30 31.38 31.30 31.38 1.9K
09:47 30.98 30.99 30.98 30.99 1.3K
09:51 31.12 31.12 31.12 31.12 0.4K
10:00 30.99 30.99 30.99 30.99 1.1K
10:01 31.05 31.05 31.05 31.05 0.2K
10:05 31.08 31.08 31.04 31.04 1.0K
10:06 31.04 31.04 31.04 31.04 0.6K
10:10 30.95 30.95 30.86 30.86 2.5K
10:12 30.96 30.96 30.96 30.96 0.6K
10:14 31.01 31.01 31.01 31.01 0.8K
10:20 31.09 31.09 31.08 31.08 1.6K
10:21 31.01 31.01 31.01 31.01 3.4K
10:24 31.05 31.05 31.05 31.05 0.3K
10:26 31.05 31.05 31.01 31.01 0.5K
10:29 31.11 31.12 31.11 31.12 2.5K
10:30 31.12 31.12 31.12 31.12 0.1K
10:32 31.12 31.20 31.12 31.20 5.9K
10:33 31.22 31.22 31.22 31.22 0.3K
10:35 31.12 31.12 31.12 31.12 1.7K
10:38 31.04 31.04 31.04 31.04 0.2K
10:41 31.11 31.11 31.11 31.11 3.3K
10:42 31.03 31.03 31.03 31.03 5.1K
10:43 31.11 31.11 31.11 31.11 1.5K
10:44 30.97 30.97 30.97 30.97 10.5K
10:46 31.06 31.06 31.06 31.06 0.9K
10:48 31.05 31.05 31.05 31.05 0.5K
10:52 31.04 31.15 31.04 31.11 15.4K
10:56 31.22 31.22 31.22 31.22 0.8K
10:58 31.34 31.34 31.34 31.34 0.9K
11:10 31.34 31.34 31.34 31.34 1.8K
11:19 31.25 31.25 31.25 31.25 1.1K
11:22 31.31 31.31 31.31 31.31 0.1K
11:23 31.48 31.48 31.48 31.48 0.8K
11:24 31.53 31.53 31.53 31.53 0.3K
11:25 31.53 31.53 31.53 31.53 0.1K
11:26 31.51 31.58 31.51 31.58 1.0K
11:29 31.57 31.57 31.57 31.57 0.1K
11:34 31.58 31.58 31.58 31.58 0.3K
11:37 31.56 31.57 31.56 31.57 0.3K
11:39 31.50 31.50 31.50 31.50 2.5K
11:42 31.49 31.49 31.49 31.49 0.1K
11:43 31.43 31.43 31.39 31.39 4.5K
11:45 31.38 31.38 31.38 31.38 0.7K
11:48 31.35 31.35 31.35 31.35 0.8K
11:50 31.38 31.38 31.38 31.38 0.5K
11:54 31.37 31.37 31.37 31.37 0.4K
11:59 31.39 31.39 31.39 31.39 0.2K
12:01 31.39 31.39 31.39 31.39 0.3K
12:02 31.43 31.43 31.43 31.43 3.3K
12:05 31.48 31.48 31.48 31.48 2.0K
12:12 31.55 31.55 31.51 31.51 5.6K
12:14 31.54 31.54 31.54 31.54 0.6K
12:15 31.50 31.50 31.50 31.50 3.0K
12:18 31.63 31.63 31.58 31.58 1.4K
12:19 31.60 31.60 31.58 31.58 3.1K
12:21 31.52 31.52 31.52 31.52 0.5K
12:25 31.57 31.57 31.57 31.57 0.7K
12:32 31.59 31.61 31.59 31.61 0.9K
12:33 31.59 31.63 31.59 31.63 2.1K
12:36 31.58 31.58 31.58 31.58 2.2K
12:39 31.54 31.54 31.54 31.54 0.6K
12:45 31.57 31.57 31.57 31.57 0.5K
12:46 31.65 31.65 31.65 31.65 0.5K
12:47 31.68 31.68 31.68 31.68 0.2K
12:48 31.69 31.69 31.69 31.69 0.4K
12:49 31.69 31.69 31.69 31.69 0.2K
12:50 31.65 31.69 31.60 31.60 7.6K
13:00 31.65 31.65 31.65 31.65 0.3K
13:03 31.59 31.59 31.59 31.59 0.4K
13:06 31.61 31.61 31.61 31.61 1.4K
13:07 31.69 31.72 31.69 31.72 3.6K
13:10 31.72 31.72 31.72 31.72 0.6K
13:12 31.75 31.75 31.75 31.75 3.6K
13:16 31.80 31.80 31.80 31.80 0.7K
13:21 31.80 31.80 31.75 31.75 0.3K
13:22 31.75 31.75 31.75 31.75 3.4K
13:28 31.75 31.75 31.75 31.75 2.5K
13:36 31.65 31.65 31.65 31.65 1.4K
13:39 31.55 31.55 31.55 31.55 0.1K
13:40 31.61 31.61 31.61 31.61 2.5K
13:46 31.55 31.55 31.55 31.55 0.3K
13:48 31.53 31.53 31.53 31.53 1.6K
13:49 31.53 31.53 31.53 31.53 0.7K
13:50 31.54 31.54 31.54 31.54 0.5K
13:51 31.51 31.51 31.51 31.51 0.2K
13:52 31.53 31.53 31.51 31.51 1.2K
13:53 31.53 31.53 31.53 31.53 2.1K
13:54 31.60 31.60 31.60 31.60 0.5K
13:55 31.62 31.62 31.62 31.62 2.1K
13:56 31.61 31.61 31.61 31.61 2.7K
14:01 31.52 31.58 31.52 31.56 5.6K
14:02 31.59 31.59 31.59 31.59 0.6K
14:06 31.56 31.56 31.56 31.56 0.2K
14:07 31.56 31.56 31.53 31.53 0.3K
14:09 31.52 31.54 31.52 31.54 0.7K
14:10 31.51 31.51 31.51 31.51 0.7K
14:11 31.59 31.59 31.51 31.51 0.8K
14:12 31.50 31.50 31.50 31.50 0.4K
14:14 31.55 31.55 31.55 31.55 0.3K
14:16 31.55 31.55 31.55 31.55 0.1K
14:18 31.59 31.59 31.55 31.55 0.7K
14:19 31.51 31.59 31.51 31.59 0.6K
14:21 31.52 31.56 31.52 31.56 0.6K
14:23 31.52 31.52 31.52 31.52 1.5K
14:28 31.49 31.49 31.44 31.44 3.3K
14:31 31.49 31.49 31.49 31.49 0.7K
14:34 31.53 31.53 31.53 31.53 2.5K
14:35 31.53 31.53 31.53 31.53 0.2K
14:36 31.53 31.53 31.53 31.53 0.6K
14:37 31.53 31.53 31.53 31.53 1.0K
14:38 31.53 31.57 31.53 31.57 3.1K
14:41 31.57 31.64 31.57 31.64 3.1K
14:42 31.65 31.65 31.60 31.60 2.7K
14:43 31.56 31.56 31.55 31.55 1.0K
14:45 31.55 31.55 31.55 31.55 1.2K
14:51 31.53 31.53 31.53 31.53 0.9K
14:56 31.55 31.55 31.55 31.55 0.6K
14:58 31.50 31.50 31.50 31.50 2.7K
14:59 31.44 31.44 31.44 31.44 0.3K
15:00 31.46 31.46 31.46 31.46 0.1K
15:01 31.50 31.50 31.50 31.50 2.1K
15:02 31.50 31.50 31.50 31.50 2.0K
15:05 31.60 31.60 31.60 31.60 2.0K
15:10 31.56 31.56 31.56 31.56 0.3K
15:12 31.56 31.56 31.56 31.56 0.1K
15:13 31.58 31.58 31.58 31.58 1.8K
15:15 31.56 31.56 31.56 31.56 0.6K
15:16 31.58 31.65 31.57 31.64 5.4K
15:17 31.61 31.61 31.61 31.61 0.2K
15:18 31.61 31.61 31.61 31.61 0.7K
15:20 31.64 31.70 31.64 31.64 3.9K
15:22 31.68 31.69 31.66 31.67 3.2K
15:23 31.72 31.73 31.68 31.71 2.0K
15:24 31.82 31.82 31.82 31.82 0.6K
15:25 31.85 31.85 31.85 31.85 0.1K
15:26 31.80 31.89 31.80 31.89 1.0K
15:27 31.96 31.96 31.84 31.84 2.5K
15:29 31.83 31.88 31.80 31.80 1.4K
15:30 31.78 31.78 31.76 31.76 4.9K
15:31 31.76 31.76 31.76 31.76 0.7K
15:34 31.76 31.76 31.76 31.76 2.7K
15:35 31.80 31.80 31.80 31.80 1.5K
15:37 31.80 31.80 31.75 31.75 1.7K
15:38 31.73 31.79 31.73 31.79 4.2K
15:39 31.79 31.79 31.79 31.79 0.8K
15:40 31.77 31.77 31.77 31.77 0.8K
15:41 31.77 31.79 31.77 31.77 1.2K
15:42 31.77 31.79 31.77 31.79 1.9K
15:43 31.78 31.88 31.78 31.88 9.8K
15:44 31.95 31.95 31.93 31.93 3.4K
15:45 31.95 31.95 31.95 31.95 0.4K
15:46 31.95 31.95 31.95 31.95 0.6K
15:47 31.95 31.95 31.87 31.87 1.8K
15:48 31.89 31.89 31.88 31.88 1.0K
15:49 31.84 31.85 31.84 31.85 3.0K
15:50 31.86 31.86 31.81 31.86 2.8K
15:51 31.85 31.85 31.85 31.85 2.0K
15:52 31.86 31.89 31.84 31.89 7.3K
15:53 31.93 31.93 31.90 31.90 2.9K
15:54 31.93 32.00 31.93 32.00 2.5K
15:55 32.01 32.02 32.00 32.02 3.2K
15:56 32.02 32.06 32.01 32.05 5.5K
15:57 32.08 32.08 32.03 32.03 6.9K
15:58 32.04 32.04 32.04 32.04 2.3K
15:59 32.03 32.04 32.00 32.04 86.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available