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 30.45 30.45 30.43 30.43 8.0K
09:32 30.43 30.43 30.43 30.43 1.5K
09:33 30.19 30.19 30.19 30.19 0.1K
09:34 30.20 30.20 30.00 30.00 3.0K
09:38 30.21 30.21 30.21 30.21 0.2K
09:41 30.19 30.19 30.19 30.19 7.6K
09:42 30.03 30.03 30.03 30.03 2.8K
09:43 30.12 30.12 30.12 30.12 0.2K
09:44 30.11 30.11 30.11 30.11 0.2K
09:45 29.98 29.98 29.98 29.98 0.2K
09:48 30.29 30.29 30.29 30.29 0.2K
09:49 30.03 30.17 30.03 30.04 1.6K
09:50 30.17 30.17 30.17 30.17 0.1K
09:51 30.06 30.20 30.06 30.20 1.0K
09:52 30.18 30.18 30.18 30.18 0.2K
09:54 30.18 30.18 30.18 30.18 0.4K
09:59 30.17 30.17 30.17 30.17 0.2K
10:00 30.18 30.18 30.08 30.18 9.5K
10:01 30.18 30.18 30.08 30.08 0.3K
10:02 30.08 30.18 30.08 30.18 0.3K
10:03 30.18 30.18 30.18 30.18 0.4K
10:05 30.18 30.18 30.14 30.14 2.9K
10:07 30.18 30.18 30.18 30.18 0.5K
10:08 30.18 30.18 30.18 30.18 0.1K
10:09 30.18 30.18 30.18 30.18 0.1K
10:10 30.18 30.18 30.18 30.18 29.4K
10:11 30.18 30.25 30.18 30.25 1.5K
10:12 30.22 30.29 30.22 30.29 4.6K
10:14 30.29 30.29 30.29 30.29 9.1K
10:15 30.30 30.30 30.30 30.30 0.4K
10:16 30.30 30.36 30.30 30.30 1.3K
10:19 30.30 30.30 30.30 30.30 0.3K
10:20 30.24 30.24 30.13 30.13 3.1K
10:22 30.14 30.14 30.14 30.14 0.2K
10:27 30.26 30.26 30.26 30.26 0.1K
10:29 30.25 30.26 30.25 30.26 36.1K
10:30 30.60 30.65 30.60 30.60 23.7K
10:36 30.71 30.71 30.71 30.71 0.6K
10:42 30.76 30.89 30.76 30.89 0.9K
10:43 30.85 30.88 30.85 30.88 0.4K
10:44 30.89 30.89 30.82 30.82 1.7K
10:47 30.87 30.87 30.87 30.87 1.2K
10:49 30.96 30.96 30.96 30.96 2.0K
10:51 30.89 30.89 30.83 30.83 1.3K
10:52 30.84 30.84 30.84 30.84 0.3K
10:53 30.76 30.76 30.76 30.76 0.6K
10:54 30.75 30.83 30.75 30.83 36.0K
10:55 30.81 30.81 30.81 30.81 0.4K
10:57 30.89 30.89 30.89 30.89 0.3K
10:58 30.89 30.89 30.89 30.89 1.1K
11:01 30.89 30.91 30.89 30.91 21.0K
11:04 30.91 30.91 30.91 30.91 0.2K
11:06 30.91 30.91 30.91 30.91 0.4K
11:07 30.91 30.91 30.91 30.91 0.3K
11:08 30.94 30.94 30.94 30.94 0.3K
11:10 30.74 30.74 30.74 30.74 3.7K
11:15 30.83 30.83 30.83 30.83 0.3K
11:18 30.73 30.73 30.73 30.73 0.5K
11:19 30.79 30.81 30.79 30.81 0.4K
11:24 30.79 30.79 30.79 30.79 0.3K
11:27 30.79 30.79 30.79 30.79 0.4K
11:30 30.71 30.71 30.71 30.71 0.3K
11:32 30.80 30.80 30.78 30.78 0.6K
11:33 30.76 30.80 30.76 30.76 2.3K
11:34 30.76 30.76 30.72 30.72 1.1K
11:35 30.76 30.76 30.76 30.76 0.5K
11:36 30.76 30.76 30.76 30.76 0.2K
11:37 30.71 30.71 30.64 30.64 3.7K
11:42 30.65 30.65 30.63 30.63 1.3K
11:44 30.60 30.60 30.60 30.60 1.1K
11:49 30.65 30.68 30.65 30.65 1.1K
11:51 30.64 30.65 30.64 30.65 0.4K
11:53 30.70 30.70 30.70 30.70 0.5K
11:55 30.71 30.71 30.71 30.71 0.4K
11:58 30.68 30.68 30.68 30.68 0.1K
11:59 30.68 30.68 30.68 30.68 0.7K
12:02 30.66 30.66 30.66 30.66 0.7K
12:04 30.71 30.71 30.71 30.71 0.8K
12:06 30.68 30.68 30.68 30.68 0.4K
12:07 30.68 30.68 30.68 30.68 0.1K
12:08 30.70 30.70 30.70 30.70 0.1K
12:09 30.70 30.74 30.70 30.74 1.1K
12:11 30.76 30.76 30.76 30.76 0.2K
12:13 30.76 30.76 30.76 30.76 0.6K
12:15 30.76 30.76 30.76 30.76 4.2K
12:16 30.67 30.67 30.67 30.67 4.3K
12:22 30.58 30.58 30.58 30.58 1.0K
12:27 30.55 30.55 30.55 30.55 1.1K
12:28 30.50 30.52 30.46 30.48 3.3K
12:30 30.44 30.44 30.44 30.44 2.3K
12:34 30.31 30.31 30.30 30.30 0.9K
12:36 30.34 30.34 30.34 30.34 1.1K
12:37 30.35 30.35 30.35 30.35 0.7K
12:38 30.33 30.33 30.33 30.33 0.2K
12:39 30.35 30.35 30.35 30.35 0.5K
12:44 30.32 30.32 30.32 30.32 0.3K
12:45 30.36 30.36 30.36 30.36 0.3K
12:46 30.32 30.32 30.32 30.32 0.9K
12:50 30.31 30.31 30.31 30.31 1.4K
12:52 30.28 30.28 30.28 30.28 3.1K
13:05 30.36 30.36 30.36 30.36 1.6K
13:08 30.42 30.42 30.42 30.42 0.2K
13:10 30.43 30.43 30.43 30.43 0.2K
13:12 30.43 30.43 30.43 30.43 0.4K
13:14 30.43 30.43 30.43 30.43 0.3K
13:17 30.42 30.42 30.42 30.42 0.3K
13:19 30.43 30.43 30.43 30.43 1.2K
13:20 30.36 30.36 30.36 30.36 1.3K
13:21 30.30 30.30 30.30 30.30 0.8K
13:22 30.32 30.32 30.32 30.32 1.0K
13:28 30.35 30.35 30.35 30.35 0.2K
13:30 30.33 30.33 30.33 30.33 0.4K
13:31 30.37 30.37 30.37 30.37 0.4K
13:35 30.39 30.39 30.39 30.39 0.4K
13:38 30.45 30.45 30.45 30.45 0.8K
13:40 30.40 30.40 30.40 30.40 0.4K
13:43 30.34 30.35 30.34 30.35 4.4K
13:45 30.25 30.25 30.25 30.25 0.2K
13:47 30.24 30.24 30.24 30.24 1.0K
13:50 30.23 30.23 30.23 30.23 0.2K
13:52 30.25 30.25 30.21 30.21 4.4K
13:54 30.19 30.19 30.19 30.19 5.0K
13:56 30.21 30.21 30.21 30.21 0.1K
13:57 30.19 30.19 30.19 30.19 1.1K
13:59 30.16 30.16 30.16 30.16 0.7K
14:00 30.17 30.17 30.15 30.16 2.3K
14:10 30.16 30.16 30.16 30.16 0.2K
14:12 30.17 30.17 30.12 30.12 17.3K
14:13 30.13 30.13 30.13 30.13 0.8K
14:14 30.13 30.14 30.13 30.13 3.7K
14:15 30.13 30.13 30.13 30.13 0.7K
14:16 30.11 30.11 30.10 30.11 6.4K
14:17 30.11 30.11 30.11 30.11 4.0K
14:18 30.08 30.14 30.08 30.14 18.5K
14:19 30.17 30.30 30.17 30.30 12.6K
14:20 30.35 30.35 30.35 30.35 0.7K
14:21 30.37 30.37 30.37 30.37 0.5K
14:22 30.37 30.37 30.37 30.37 1.5K
14:24 30.37 30.40 30.37 30.40 4.0K
14:27 30.44 30.44 30.44 30.44 0.4K
14:28 30.45 30.45 30.45 30.45 1.0K
14:31 30.45 30.45 30.45 30.45 0.8K
14:33 30.44 30.44 30.44 30.44 0.3K
14:34 30.39 30.39 30.39 30.39 3.1K
14:41 30.56 30.56 30.45 30.45 0.4K
14:42 30.50 30.51 30.48 30.51 1.2K
14:45 30.52 30.52 30.52 30.52 0.3K
14:47 30.52 30.52 30.50 30.50 1.0K
14:51 30.56 30.56 30.56 30.56 0.2K
14:52 30.58 30.58 30.58 30.58 0.9K
14:53 30.55 30.55 30.55 30.55 1.2K
14:56 30.55 30.55 30.55 30.55 0.2K
14:58 30.57 30.57 30.57 30.57 0.4K
14:59 30.55 30.55 30.49 30.49 4.7K
15:00 30.49 30.49 30.49 30.49 0.8K
15:02 30.49 30.49 30.49 30.49 0.9K
15:06 30.50 30.50 30.50 30.50 2.2K
15:08 30.49 30.50 30.49 30.50 1.0K
15:09 30.46 30.46 30.43 30.43 2.2K
15:13 30.44 30.44 30.44 30.44 0.5K
15:15 30.43 30.43 30.33 30.33 7.5K
15:16 30.36 30.40 30.36 30.40 2.4K
15:17 30.40 30.40 30.40 30.40 1.4K
15:18 30.40 30.40 30.40 30.40 1.0K
15:19 30.41 30.48 30.41 30.48 3.3K
15:20 30.47 30.47 30.47 30.47 0.6K
15:22 30.45 30.45 30.45 30.45 1.8K
15:23 30.44 30.44 30.44 30.44 0.7K
15:24 30.48 30.50 30.48 30.50 3.0K
15:25 30.50 30.50 30.50 30.50 0.3K
15:26 30.52 30.52 30.52 30.52 0.5K
15:28 30.51 30.51 30.51 30.51 0.7K
15:30 30.51 30.51 30.51 30.51 0.3K
15:31 30.51 30.51 30.50 30.50 3.3K
15:32 30.50 30.50 30.50 30.50 1.9K
15:36 30.50 30.50 30.50 30.50 1.1K
15:37 30.53 30.53 30.53 30.53 0.4K
15:38 30.50 30.50 30.44 30.44 3.7K
15:39 30.46 30.46 30.46 30.46 0.5K
15:40 30.47 30.47 30.42 30.42 0.8K
15:41 30.47 30.47 30.45 30.45 0.9K
15:42 30.45 30.45 30.45 30.45 0.5K
15:43 30.45 30.45 30.45 30.45 0.1K
15:44 30.43 30.43 30.43 30.43 1.3K
15:45 30.48 30.48 30.42 30.42 5.7K
15:46 30.39 30.39 30.39 30.39 1.2K
15:47 30.41 30.41 30.34 30.35 5.3K
15:48 30.34 30.34 30.30 30.31 3.1K
15:49 30.33 30.33 30.33 30.33 0.5K
15:50 30.33 30.33 30.31 30.32 3.8K
15:51 30.30 30.30 30.30 30.30 1.2K
15:52 30.30 30.32 30.30 30.30 1.9K
15:53 30.28 30.28 30.28 30.28 4.1K
15:54 30.27 30.30 30.27 30.29 2.6K
15:55 30.29 30.35 30.29 30.33 4.3K
15:56 30.33 30.35 30.33 30.35 4.0K
15:57 30.34 30.37 30.34 30.36 8.7K
15:58 30.35 30.35 30.30 30.33 14.0K
15:59 30.31 30.32 30.26 30.32 157.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available