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 31.40 31.40 31.40 31.40 2.4K
09:32 31.75 31.75 31.73 31.73 0.2K
09:33 31.57 31.57 31.57 31.57 0.3K
09:34 31.60 31.60 31.60 31.60 1.2K
09:36 31.46 31.46 31.46 31.46 0.3K
09:49 31.46 31.46 31.45 31.45 1.9K
09:52 31.45 31.45 31.45 31.45 1.0K
09:54 31.54 31.54 31.45 31.45 1.1K
09:55 31.35 31.45 31.35 31.45 1.7K
10:04 31.45 31.45 31.45 31.45 0.4K
10:10 31.45 31.45 31.45 31.45 0.3K
10:12 31.45 31.45 31.45 31.45 0.4K
10:14 31.31 31.34 31.31 31.34 4.2K
10:15 31.28 31.28 31.18 31.26 0.5K
10:17 31.34 31.34 31.34 31.34 2.1K
10:18 31.45 31.45 31.45 31.45 0.1K
10:19 31.46 31.46 31.46 31.46 2.4K
10:21 31.60 31.60 31.59 31.59 0.2K
10:23 31.61 31.61 31.61 31.61 0.4K
10:26 31.48 31.48 31.48 31.48 0.2K
10:27 31.48 31.48 31.48 31.48 0.2K
10:28 31.48 31.48 31.48 31.48 0.1K
10:29 31.48 31.48 31.48 31.48 0.1K
10:33 31.60 31.60 31.60 31.60 1.3K
10:34 31.60 31.60 31.52 31.52 1.2K
10:35 31.51 31.54 31.51 31.54 0.7K
10:37 31.54 31.54 31.54 31.54 0.1K
10:39 31.54 31.54 31.54 31.54 0.2K
10:41 31.51 31.51 31.51 31.51 0.2K
10:43 31.68 31.68 31.68 31.68 1.5K
10:48 31.66 31.66 31.66 31.66 0.6K
11:05 31.77 31.77 31.77 31.77 0.1K
11:08 31.63 31.63 31.63 31.63 0.3K
11:12 31.78 31.78 31.78 31.78 0.4K
11:18 31.87 31.87 31.85 31.85 1.3K
11:21 31.77 31.88 31.77 31.88 0.6K
11:24 31.88 31.88 31.88 31.88 0.4K
11:27 31.88 31.88 31.88 31.88 0.5K
11:28 31.82 31.82 31.82 31.82 0.2K
11:31 31.79 31.82 31.79 31.82 0.3K
11:32 31.75 31.75 31.70 31.70 4.0K
11:33 31.65 31.65 31.65 31.65 0.6K
11:35 31.64 31.64 31.64 31.64 0.9K
11:40 31.54 31.54 31.54 31.54 0.6K
11:43 31.55 31.55 31.55 31.55 0.9K
11:50 31.50 31.50 31.50 31.50 2.2K
11:52 31.47 31.47 31.47 31.47 0.6K
11:54 31.49 31.49 31.49 31.49 0.6K
11:55 31.64 31.64 31.62 31.62 4.0K
11:56 31.62 31.62 31.62 31.62 0.3K
11:57 31.59 31.59 31.53 31.57 5.1K
11:58 31.59 31.59 31.59 31.59 0.6K
12:03 31.59 31.59 31.59 31.59 0.6K
12:04 31.54 31.54 31.51 31.51 2.3K
12:07 31.37 31.37 31.37 31.37 0.1K
12:08 31.41 31.41 31.34 31.34 1.3K
12:09 31.42 31.42 31.42 31.42 2.4K
12:11 31.29 31.29 31.29 31.29 0.8K
12:13 31.25 31.25 31.25 31.24 0.4K
12:17 31.25 31.25 31.25 31.25 0.1K
12:18 31.20 31.29 31.20 31.25 2.1K
12:19 31.21 31.21 31.21 31.21 0.2K
12:21 31.21 31.21 31.16 31.16 0.2K
12:22 31.21 31.21 31.21 31.21 0.7K
12:25 31.17 31.17 31.17 31.17 0.2K
12:27 31.15 31.15 31.15 31.15 0.2K
12:28 31.22 31.22 31.22 31.22 0.6K
12:29 31.22 31.26 31.22 31.26 3.4K
12:30 31.28 31.28 31.28 31.28 0.1K
12:31 31.29 31.29 31.29 31.29 0.5K
12:33 31.22 31.22 31.22 31.22 1.5K
12:36 31.10 31.10 31.10 31.10 1.0K
12:37 31.16 31.24 31.16 31.24 1.2K
12:38 31.19 31.19 31.19 31.19 1.0K
12:39 31.12 31.12 31.12 31.12 0.4K
12:41 31.19 31.19 31.19 31.19 0.7K
12:44 31.19 31.19 31.19 31.19 0.3K
12:45 31.19 31.19 31.19 31.19 1.4K
12:48 31.19 31.26 31.19 31.24 3.9K
12:49 31.26 31.27 31.22 31.22 1.1K
12:50 31.31 31.34 31.31 31.34 2.1K
12:52 31.41 31.41 31.41 31.41 0.3K
12:54 31.47 31.48 31.47 31.48 0.7K
12:57 31.49 31.49 31.49 31.49 0.7K
12:58 31.50 31.50 31.50 31.50 0.3K
13:05 31.49 31.49 31.49 31.49 0.1K
13:09 31.55 31.55 31.55 31.55 1.7K
13:11 31.60 31.60 31.60 31.60 0.3K
13:13 31.65 31.65 31.65 31.65 0.3K
13:15 31.65 31.65 31.65 31.65 0.3K
13:16 31.63 31.63 31.63 31.63 0.3K
13:18 31.77 31.83 31.77 31.83 4.0K
13:20 31.71 31.71 31.71 31.71 0.8K
13:21 31.68 31.68 31.68 31.68 0.3K
13:22 31.62 31.65 31.62 31.63 2.4K
13:23 31.67 31.67 31.67 31.67 0.2K
13:24 31.70 31.70 31.70 31.70 0.3K
13:25 31.67 31.67 31.67 31.67 0.5K
13:28 31.66 31.66 31.66 31.66 0.2K
13:29 31.66 31.66 31.66 31.66 0.2K
13:31 31.68 31.68 31.68 31.68 0.3K
13:32 31.70 31.70 31.70 31.70 0.5K
13:33 31.64 31.68 31.64 31.68 0.4K
13:35 31.68 31.68 31.68 31.68 0.2K
13:38 31.64 31.64 31.64 31.64 0.3K
13:42 31.70 31.73 31.70 31.73 3.9K
13:43 31.77 31.77 31.77 31.77 2.4K
13:46 31.77 31.77 31.77 31.77 0.3K
13:47 31.79 31.79 31.79 31.79 0.9K
13:51 31.79 31.83 31.79 31.83 3.5K
13:52 31.81 31.81 31.81 31.81 2.1K
13:54 31.82 31.82 31.82 31.82 0.3K
13:58 31.80 31.80 31.80 31.80 0.5K
13:59 31.80 31.80 31.80 31.80 0.9K
14:02 31.76 31.76 31.75 31.75 2.0K
14:04 31.70 31.70 31.70 31.70 0.9K
14:09 31.63 31.63 31.63 31.63 0.4K
14:10 31.64 31.64 31.64 31.64 0.2K
14:11 31.65 31.65 31.65 31.65 0.6K
14:13 31.59 31.59 31.52 31.52 4.4K
14:14 31.53 31.53 31.53 31.53 0.8K
14:15 31.52 31.56 31.52 31.52 1.9K
14:17 31.50 31.50 31.50 31.50 0.3K
14:19 31.52 31.52 31.47 31.47 1.0K
14:21 31.52 31.52 31.52 31.52 0.5K
14:23 31.51 31.51 31.51 31.51 0.5K
14:24 31.54 31.54 31.50 31.52 9.9K
14:25 31.52 31.53 31.48 31.48 0.8K
14:26 31.52 31.52 31.52 31.52 0.3K
14:28 31.48 31.48 31.48 31.48 3.9K
14:29 31.51 31.52 31.51 31.52 2.6K
14:30 31.48 31.48 31.48 31.48 0.2K
14:31 31.45 31.45 31.45 31.45 0.5K
14:32 31.43 31.43 31.43 31.43 0.2K
14:33 31.38 31.38 31.38 31.38 1.1K
14:37 31.37 31.38 31.37 31.38 0.9K
14:41 31.38 31.39 31.38 31.39 0.4K
14:42 31.42 31.49 31.42 31.49 4.7K
14:43 31.48 31.48 31.48 31.48 0.8K
14:47 31.49 31.49 31.49 31.49 0.5K
14:48 31.49 31.49 31.49 31.49 0.8K
14:49 31.49 31.49 31.49 31.49 1.6K
14:52 31.45 31.45 31.45 31.45 1.8K
14:53 31.39 31.39 31.39 31.39 0.2K
14:54 31.40 31.40 31.40 31.40 0.2K
14:55 31.43 31.43 31.43 31.43 2.2K
14:56 31.43 31.43 31.43 31.43 0.7K
14:57 31.41 31.41 31.41 31.41 9.0K
15:01 31.34 31.43 31.34 31.43 2.8K
15:02 31.41 31.41 31.41 31.41 0.2K
15:03 31.41 31.42 31.41 31.42 0.4K
15:05 31.40 31.40 31.40 31.40 0.1K
15:06 31.43 31.46 31.43 31.46 2.0K
15:11 31.49 31.49 31.49 31.49 0.3K
15:13 31.46 31.46 31.46 31.46 0.5K
15:14 31.44 31.44 31.44 31.44 1.6K
15:16 31.40 31.40 31.40 31.40 0.4K
15:18 31.39 31.39 31.39 31.39 0.3K
15:19 31.43 31.43 31.43 31.43 1.2K
15:20 31.45 31.47 31.45 31.47 1.7K
15:21 31.45 31.45 31.45 31.45 1.2K
15:24 31.40 31.40 31.40 31.40 0.4K
15:26 31.44 31.44 31.44 31.44 0.6K
15:28 31.44 31.44 31.44 31.44 0.6K
15:29 31.39 31.39 31.39 31.39 0.4K
15:30 31.43 31.43 31.43 31.43 0.2K
15:31 31.42 31.42 31.42 31.42 1.1K
15:33 31.39 31.40 31.39 31.40 1.0K
15:35 31.38 31.38 31.38 31.38 0.5K
15:36 31.36 31.42 31.34 31.42 7.4K
15:37 31.39 31.39 31.39 31.39 0.8K
15:40 31.39 31.39 31.39 31.39 0.6K
15:41 31.37 31.41 31.37 31.41 8.9K
15:42 31.34 31.34 31.34 31.34 1.8K
15:43 31.35 31.35 31.35 31.35 0.8K
15:44 31.35 31.35 31.35 31.35 0.2K
15:45 31.35 31.35 31.31 31.31 3.2K
15:46 31.32 31.32 31.30 31.30 0.5K
15:47 31.32 31.32 31.32 31.32 0.8K
15:48 31.37 31.37 31.29 31.29 12.0K
15:49 31.28 31.28 31.28 31.28 5.2K
15:50 31.31 31.47 31.31 31.47 2.6K
15:51 31.44 31.44 31.41 31.43 2.3K
15:52 31.37 31.37 31.36 31.36 4.0K
15:53 31.37 31.37 31.37 31.37 0.7K
15:54 31.39 31.39 31.39 31.39 2.5K
15:55 31.44 31.46 31.36 31.36 7.8K
15:56 31.37 31.37 31.36 31.37 3.9K
15:57 31.38 31.43 31.38 31.42 3.0K
15:58 31.42 31.50 31.42 31.50 8.4K
15:59 31.50 31.50 31.46 31.49 85.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available