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
09:30 27.88 27.88 27.88 27.88 1.9K
09:32 28.33 28.33 28.33 28.33 0.4K
09:36 28.35 28.35 28.35 28.35 0.1K
09:40 28.34 28.34 28.34 28.34 0.1K
09:41 28.34 28.34 28.34 28.34 0.3K
09:42 28.39 28.39 28.39 28.39 0.2K
09:45 28.47 28.47 28.47 28.47 0.2K
09:49 28.48 28.48 28.48 28.48 0.1K
09:51 28.52 28.68 28.52 28.68 0.4K
09:53 28.47 28.47 28.30 28.30 2.0K
09:54 28.47 28.47 28.47 28.47 1.9K
09:56 28.47 28.47 28.47 28.47 0.5K
10:02 28.28 28.28 28.28 28.28 0.4K
10:09 28.43 28.43 28.38 28.38 0.8K
10:12 28.35 28.35 28.35 28.35 0.3K
10:13 28.38 28.44 28.38 28.44 2.0K
10:18 28.40 28.40 28.40 28.40 2.0K
10:19 28.41 28.41 28.41 28.41 0.2K
10:23 28.52 28.52 28.52 28.52 2.2K
10:31 28.41 28.41 28.38 28.38 2.8K
10:32 28.46 28.46 28.46 28.46 1.2K
10:35 28.39 28.39 28.39 28.39 0.4K
10:40 28.46 28.46 28.46 28.46 4.9K
10:42 28.48 28.48 28.48 28.48 0.1K
10:43 28.50 28.50 28.50 28.50 0.3K
10:44 28.56 28.56 28.56 28.56 0.9K
10:47 28.58 28.58 28.58 28.58 0.2K
10:48 28.58 28.61 28.58 28.61 1.4K
10:49 28.61 28.61 28.61 28.61 1.3K
10:50 28.60 28.60 28.56 28.56 6.7K
10:51 28.57 28.57 28.57 28.57 0.3K
10:52 28.61 28.62 28.61 28.62 1.5K
10:53 28.63 28.71 28.63 28.71 3.4K
10:54 28.70 28.70 28.70 28.70 0.4K
10:56 28.69 28.69 28.69 28.69 0.6K
10:58 28.68 28.68 28.68 28.68 0.4K
10:59 28.70 28.71 28.70 28.71 1.8K
11:08 28.71 28.71 28.71 28.71 1.2K
11:10 28.73 28.73 28.69 28.69 0.7K
11:11 28.70 28.70 28.70 28.70 0.7K
11:14 28.68 28.68 28.68 28.68 0.2K
11:15 28.68 28.68 28.68 28.68 0.4K
11:16 28.51 28.51 28.50 28.50 5.0K
11:18 28.48 28.48 28.48 28.48 0.6K
11:21 28.48 28.48 28.48 28.48 1.4K
11:24 28.43 28.43 28.43 28.43 0.3K
11:25 28.43 28.43 28.42 28.42 0.5K
11:27 28.43 28.43 28.40 28.40 0.5K
11:28 28.40 28.40 28.40 28.40 0.1K
11:29 28.37 28.37 28.37 28.37 7.0K
11:30 28.37 28.37 28.37 28.37 3.0K
11:34 28.36 28.36 28.34 28.34 2.9K
11:35 28.35 28.35 28.35 28.35 0.4K
11:36 28.36 28.36 28.36 28.36 1.2K
11:39 28.39 28.39 28.39 28.39 0.1K
11:40 28.40 28.43 28.40 28.43 1.3K
11:41 28.50 28.50 28.50 28.50 0.3K
11:44 28.49 28.49 28.49 28.49 0.2K
11:45 28.48 28.50 28.48 28.50 0.5K
11:46 28.50 28.57 28.50 28.57 10.6K
11:52 28.54 28.54 28.54 28.54 0.2K
11:54 28.50 28.50 28.48 28.48 2.0K
11:55 28.48 28.50 28.48 28.50 1.6K
11:56 28.49 28.49 28.43 28.43 3.3K
11:57 28.44 28.44 28.44 28.44 0.2K
11:58 28.43 28.47 28.43 28.47 0.5K
12:00 28.44 28.47 28.44 28.47 0.4K
12:01 28.44 28.44 28.44 28.44 0.4K
12:02 28.42 28.42 28.42 28.42 0.5K
12:04 28.44 28.44 28.44 28.44 0.5K
12:05 28.44 28.48 28.44 28.48 1.4K
12:06 28.46 28.46 28.46 28.46 0.2K
12:07 28.46 28.46 28.45 28.45 0.6K
12:10 28.45 28.45 28.45 28.45 0.2K
12:11 28.45 28.45 28.45 28.45 0.2K
12:12 28.45 28.45 28.33 28.33 7.7K
12:14 28.35 28.35 28.35 28.35 0.7K
12:15 28.40 28.42 28.39 28.42 1.9K
12:20 28.41 28.41 28.41 28.41 1.3K
12:21 28.40 28.41 28.40 28.41 0.7K
12:22 28.31 28.33 28.31 28.33 2.3K
12:23 28.33 28.33 28.33 28.33 1.4K
12:26 28.26 28.26 28.26 28.26 0.2K
12:27 28.26 28.26 28.26 28.26 0.2K
12:28 28.26 28.33 28.26 28.33 1.8K
12:30 28.35 28.35 28.35 28.35 0.3K
12:31 28.35 28.35 28.35 28.35 0.2K
12:32 28.37 28.37 28.37 28.37 0.6K
12:34 28.37 28.37 28.35 28.35 1.9K
12:37 28.32 28.32 28.32 28.32 1.6K
12:39 28.28 28.28 28.26 28.28 1.4K
12:40 28.27 28.27 28.27 28.27 0.2K
12:42 28.28 28.28 28.23 28.23 22.1K
12:48 28.25 28.26 28.25 28.26 0.8K
12:51 28.18 28.18 28.18 28.18 4.4K
12:53 28.11 28.11 28.11 28.11 1.0K
12:56 28.07 28.07 28.02 28.02 7.6K
12:57 27.96 27.96 27.96 27.96 0.5K
12:58 27.90 27.96 27.90 27.96 3.3K
12:59 27.97 27.97 27.97 27.97 0.1K
13:00 28.06 28.06 28.06 28.06 10.0K
13:02 28.01 28.01 27.98 28.01 2.6K
13:09 27.94 27.94 27.94 27.94 0.3K
13:10 27.94 27.94 27.94 27.94 1.0K
13:17 27.98 27.98 27.98 27.98 0.7K
13:18 27.97 27.97 27.97 27.97 0.2K
13:19 28.07 28.07 28.07 28.07 1.5K
13:21 28.06 28.06 28.06 28.06 0.3K
13:22 28.06 28.06 28.06 28.06 0.8K
13:26 28.02 28.12 28.02 28.12 7.9K
13:28 28.11 28.11 28.09 28.09 11.2K
13:33 28.01 28.02 28.01 28.02 0.5K
13:38 28.08 28.08 28.07 28.07 0.3K
13:39 28.12 28.12 28.12 28.12 6.1K
13:40 28.13 28.13 28.09 28.09 2.3K
13:42 28.11 28.11 28.11 28.11 0.6K
13:43 28.11 28.12 28.11 28.11 1.6K
13:47 28.11 28.11 28.11 28.11 0.6K
13:52 28.11 28.13 28.11 28.13 0.8K
13:54 28.11 28.11 28.11 28.11 0.9K
13:57 28.09 28.10 28.08 28.08 2.1K
13:58 28.11 28.11 28.10 28.10 6.8K
13:59 28.13 28.13 28.06 28.06 8.4K
14:00 28.08 28.19 28.08 28.19 17.3K
14:10 28.10 28.18 28.10 28.18 7.9K
14:12 28.21 28.22 28.21 28.22 1.0K
14:13 28.22 28.22 28.22 28.22 0.5K
14:14 28.22 28.22 28.22 28.22 0.4K
14:18 28.21 28.21 28.21 28.21 1.0K
14:20 28.18 28.18 28.18 28.18 0.2K
14:21 28.15 28.15 28.12 28.12 4.6K
14:22 28.12 28.12 28.12 28.12 10.8K
14:23 28.12 28.12 28.12 28.12 0.3K
14:24 28.13 28.26 28.07 28.26 2.9K
14:26 28.15 28.19 28.15 28.19 1.1K
14:28 28.20 28.20 28.20 28.20 0.6K
14:31 28.21 28.21 28.21 28.21 0.1K
14:32 28.21 28.25 28.21 28.25 7.5K
14:33 28.26 28.26 28.26 28.26 1.7K
14:34 28.14 28.17 28.14 28.17 1.9K
14:36 28.17 28.17 28.17 28.17 0.4K
14:40 28.18 28.18 28.18 28.18 0.3K
14:42 28.14 28.14 28.14 28.14 0.3K
14:43 28.11 28.11 28.11 28.11 1.1K
14:44 28.12 28.14 28.12 28.14 0.8K
14:45 28.13 28.13 28.13 28.13 0.4K
14:46 28.15 28.15 28.15 28.15 0.5K
14:48 28.21 28.21 28.20 28.20 1.5K
14:49 28.18 28.18 28.15 28.15 2.5K
14:52 28.16 28.16 28.16 28.16 0.2K
14:53 28.16 28.16 28.16 28.16 0.3K
14:54 28.19 28.19 28.19 28.19 0.3K
14:56 28.16 28.16 28.16 28.16 0.2K
14:57 28.16 28.16 28.16 28.16 0.1K
14:58 28.16 28.19 28.16 28.19 0.6K
15:03 28.19 28.19 28.19 28.19 0.1K
15:04 28.20 28.20 28.20 28.20 0.9K
15:07 28.17 28.17 28.17 28.17 0.3K
15:09 28.17 28.17 28.17 28.17 1.3K
15:10 28.16 28.16 28.16 28.16 1.2K
15:11 28.15 28.15 28.15 28.15 0.9K
15:12 28.08 28.08 28.08 28.08 0.5K
15:14 28.11 28.11 28.11 28.11 0.3K
15:15 28.11 28.14 28.11 28.14 1.6K
15:18 28.16 28.16 28.15 28.15 0.3K
15:19 28.15 28.15 28.15 28.15 0.4K
15:20 28.13 28.14 28.13 28.14 1.1K
15:21 28.14 28.16 28.14 28.16 1.1K
15:22 28.17 28.19 28.17 28.19 1.5K
15:23 28.20 28.20 28.20 28.20 0.5K
15:24 28.19 28.19 28.17 28.17 0.7K
15:25 28.17 28.17 28.17 28.17 1.5K
15:28 28.14 28.14 28.11 28.11 0.9K
15:29 28.12 28.13 28.12 28.13 1.0K
15:31 28.12 28.13 28.12 28.13 2.0K
15:33 28.14 28.14 28.14 28.14 0.5K
15:35 28.14 28.15 28.09 28.15 9.7K
15:40 28.16 28.16 28.16 28.16 0.7K
15:41 28.16 28.19 28.16 28.18 3.0K
15:42 28.18 28.18 28.16 28.16 1.8K
15:43 28.11 28.11 28.08 28.08 3.5K
15:44 28.08 28.10 28.08 28.10 2.6K
15:45 28.08 28.08 28.05 28.05 3.9K
15:46 28.03 28.09 28.03 28.09 24.1K
15:47 28.07 28.07 28.05 28.06 2.5K
15:48 28.06 28.09 28.05 28.05 51.6K
15:49 28.09 28.13 28.09 28.13 37.4K
15:50 28.09 28.17 28.09 28.17 10.6K
15:51 28.18 28.18 28.16 28.17 2.4K
15:52 28.17 28.17 28.17 28.17 2.8K
15:53 28.17 28.21 28.17 28.17 7.5K
15:54 28.18 28.18 28.16 28.16 4.9K
15:55 28.15 28.17 28.15 28.16 3.4K
15:56 28.16 28.17 28.16 28.17 8.0K
15:57 28.18 28.18 28.16 28.16 6.4K
15:58 28.17 28.17 28.16 28.16 6.4K
15:59 28.13 28.15 28.10 28.15 68.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available