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 31.26 31.26 31.16 31.16 6.9K
09:37 31.14 31.14 31.14 31.14 0.3K
09:38 31.14 31.14 31.14 31.14 0.1K
09:39 31.03 31.03 31.03 31.03 2.8K
09:50 30.88 30.88 30.88 30.88 0.4K
09:53 30.94 30.95 30.94 30.95 0.6K
09:58 30.75 30.75 30.75 30.75 0.3K
10:00 30.98 31.04 30.98 31.04 0.3K
10:01 30.98 30.98 30.98 30.98 0.6K
10:07 30.97 30.97 30.77 30.77 0.6K
10:14 30.97 30.97 30.97 30.97 0.8K
10:17 30.57 30.63 30.57 30.63 8.4K
10:18 30.82 30.82 30.82 30.82 0.9K
10:24 30.63 30.63 30.63 30.63 0.6K
10:27 30.81 30.81 30.81 30.81 1.0K
10:33 30.80 30.80 30.80 30.80 0.1K
10:34 30.75 30.81 30.75 30.81 0.5K
10:38 30.61 30.61 30.61 30.61 4.9K
10:50 30.83 30.83 30.69 30.69 0.6K
10:54 30.78 30.78 30.78 30.78 0.2K
10:56 30.78 30.78 30.70 30.70 1.3K
11:01 30.78 30.78 30.78 30.78 0.2K
11:02 30.81 30.81 30.81 30.81 0.1K
11:03 30.80 30.80 30.80 30.80 1.1K
11:05 30.84 30.84 30.84 30.84 2.5K
11:07 30.77 30.77 30.77 30.77 0.3K
11:08 30.70 30.70 30.64 30.64 2.9K
11:10 30.59 30.59 30.59 30.59 1.0K
11:16 30.65 30.65 30.65 30.65 0.2K
11:19 30.65 30.65 30.65 30.65 2.0K
11:24 30.56 30.56 30.56 30.56 0.8K
11:25 30.51 30.51 30.51 30.51 0.5K
11:26 30.49 30.49 30.49 30.49 1.1K
11:31 30.42 30.42 30.42 30.42 0.7K
11:32 30.40 30.40 30.40 30.40 0.3K
11:33 30.43 30.43 30.43 30.43 3.8K
11:37 30.46 30.46 30.46 30.46 2.2K
11:49 30.53 30.53 30.53 30.53 0.3K
11:50 30.48 30.48 30.45 30.45 2.3K
11:56 30.39 30.39 30.39 30.39 1.5K
11:59 30.40 30.40 30.40 30.40 0.5K
12:01 30.34 30.34 30.34 30.34 0.1K
12:02 30.38 30.38 30.38 30.38 2.3K
12:04 30.41 30.41 30.41 30.41 0.3K
12:05 30.43 30.43 30.43 30.43 0.1K
12:06 30.50 30.50 30.50 30.50 1.5K
12:16 30.47 30.50 30.47 30.50 0.5K
12:20 30.44 30.44 30.43 30.43 2.1K
12:21 30.43 30.46 30.43 30.44 2.5K
12:23 30.44 30.49 30.35 30.35 4.6K
12:26 30.43 30.43 30.36 30.43 0.9K
12:31 30.44 30.44 30.44 30.44 1.0K
12:36 30.44 30.44 30.44 30.44 0.3K
12:37 30.44 30.49 30.44 30.49 0.5K
12:40 30.40 30.40 30.40 30.40 0.7K
12:41 30.40 30.40 30.40 30.40 0.3K
12:44 30.45 30.45 30.45 30.45 0.3K
12:47 30.43 30.43 30.43 30.43 0.3K
12:48 30.45 30.45 30.45 30.45 2.3K
12:51 30.39 30.42 30.39 30.42 2.1K
12:52 30.37 30.42 30.37 30.42 2.3K
12:53 30.28 30.28 30.28 30.28 4.2K
12:56 30.32 30.32 30.32 30.32 0.3K
12:57 30.28 30.28 30.28 30.28 0.8K
12:59 30.33 30.33 30.33 30.33 0.8K
13:02 30.33 30.33 30.29 30.29 3.7K
13:08 30.30 30.30 30.30 30.30 1.0K
13:10 30.29 30.29 30.29 30.29 0.4K
13:12 30.31 30.31 30.31 30.31 0.4K
13:15 30.32 30.32 30.32 30.32 0.2K
13:17 30.32 30.32 30.32 30.32 0.3K
13:19 30.29 30.29 30.29 30.29 1.0K
13:23 30.29 30.29 30.27 30.27 3.4K
13:24 30.27 30.27 30.12 30.23 17.3K
13:26 30.19 30.19 30.19 30.19 0.5K
13:27 30.19 30.19 30.19 30.19 0.6K
13:29 30.22 30.22 30.22 30.22 0.3K
13:30 30.24 30.24 30.23 30.23 1.5K
13:33 30.23 30.23 30.23 30.23 0.4K
13:37 30.22 30.22 30.22 30.22 1.1K
13:39 30.21 30.21 30.21 30.21 0.5K
13:41 30.21 30.21 30.19 30.19 1.9K
13:42 30.20 30.21 30.20 30.21 1.9K
13:44 30.20 30.20 30.20 30.20 0.3K
13:46 30.23 30.23 30.23 30.23 0.6K
13:48 30.23 30.24 30.23 30.24 9.3K
13:49 30.21 30.21 30.21 30.21 0.1K
13:50 30.20 30.20 30.20 30.20 0.5K
13:51 30.19 30.19 30.19 30.19 0.9K
13:53 30.21 30.21 30.21 30.21 0.3K
13:56 30.21 30.21 30.19 30.19 0.6K
13:58 30.21 30.21 30.18 30.18 1.3K
14:01 30.22 30.22 30.22 30.22 0.2K
14:02 30.22 30.22 30.22 30.22 0.5K
14:04 30.22 30.22 30.22 30.22 0.5K
14:06 30.20 30.20 30.20 30.20 1.1K
14:15 30.23 30.23 30.23 30.23 0.5K
14:19 30.20 30.20 30.20 30.20 0.4K
14:22 30.22 30.22 30.22 30.22 0.2K
14:23 30.18 30.19 30.18 30.19 4.2K
14:24 30.20 30.20 30.20 30.20 1.8K
14:26 30.21 30.21 30.21 30.21 1.6K
14:37 30.19 30.23 30.19 30.23 0.6K
14:39 30.22 30.22 30.22 30.22 0.2K
14:41 30.22 30.22 30.22 30.22 0.4K
14:43 30.22 30.24 30.22 30.22 0.5K
14:44 30.22 30.22 30.22 30.22 0.5K
14:48 30.21 30.21 30.21 30.21 8.0K
14:49 30.19 30.19 30.17 30.17 2.1K
14:51 30.15 30.15 30.15 30.15 1.4K
14:52 30.09 30.09 30.03 30.03 4.6K
14:54 30.00 30.00 29.96 29.96 2.2K
14:55 29.96 29.96 29.96 29.96 0.1K
14:56 29.96 30.02 29.96 30.02 9.0K
14:58 30.00 30.00 30.00 30.00 0.6K
14:59 30.04 30.04 30.04 30.04 0.4K
15:00 30.05 30.05 30.05 30.05 0.2K
15:01 30.05 30.05 30.05 30.05 0.8K
15:04 30.12 30.12 30.12 30.12 0.6K
15:07 30.11 30.14 30.11 30.14 0.9K
15:08 30.16 30.16 30.16 30.16 0.4K
15:10 30.15 30.15 30.15 30.15 1.7K
15:11 30.11 30.15 30.11 30.15 0.7K
15:12 30.08 30.08 30.07 30.07 3.1K
15:13 30.13 30.13 30.05 30.05 2.1K
15:14 30.00 30.00 30.00 30.00 0.6K
15:15 30.02 30.02 30.02 30.02 0.5K
15:16 30.02 30.02 30.02 30.02 2.4K
15:17 30.01 30.01 30.01 30.01 1.0K
15:18 29.99 30.01 29.99 30.01 1.2K
15:21 29.98 29.98 29.98 29.98 0.9K
15:23 30.00 30.00 30.00 30.00 0.2K
15:24 30.00 30.00 30.00 30.00 0.3K
15:25 30.00 30.00 30.00 30.00 0.1K
15:26 29.98 29.98 29.98 29.98 1.3K
15:28 29.98 29.98 29.97 29.97 7.2K
15:30 29.97 29.99 29.95 29.99 1.0K
15:32 29.99 29.99 29.99 29.99 0.3K
15:33 30.00 30.01 30.00 30.00 3.5K
15:34 30.00 30.00 30.00 30.00 0.4K
15:35 29.96 29.96 29.95 29.95 2.7K
15:36 29.96 29.96 29.96 29.96 0.6K
15:38 29.98 30.02 29.97 29.97 0.6K
15:39 29.98 29.98 29.98 29.98 0.5K
15:40 29.99 29.99 29.99 29.99 0.3K
15:41 30.00 30.00 29.97 29.97 0.5K
15:42 29.96 29.98 29.94 29.94 9.7K
15:43 29.93 29.93 29.93 29.93 2.6K
15:44 29.92 29.93 29.92 29.93 1.0K
15:45 29.91 29.92 29.91 29.92 2.4K
15:47 29.95 29.97 29.93 29.93 1.0K
15:48 29.95 30.03 29.95 30.03 2.7K
15:49 29.99 29.99 29.91 29.91 2.9K
15:50 29.90 29.90 29.85 29.88 2.1K
15:51 29.93 29.93 29.93 29.93 2.3K
15:52 29.92 29.92 29.92 29.92 1.3K
15:53 29.90 29.90 29.89 29.89 2.1K
15:54 29.86 29.88 29.86 29.88 2.3K
15:55 29.88 29.89 29.88 29.89 1.0K
15:56 29.90 29.90 29.88 29.88 5.9K
15:57 29.85 29.91 29.85 29.90 6.5K
15:58 29.91 29.95 29.90 29.95 5.1K
15:59 29.96 30.01 29.91 30.01 95.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available