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 33.25 33.25 33.25 33.25 1.6K
09:34 33.22 33.22 33.22 33.22 0.5K
09:35 33.04 33.24 33.04 33.24 9.9K
09:43 33.28 33.28 33.28 33.28 0.5K
09:50 33.25 33.34 33.25 33.34 2.5K
09:51 33.39 33.39 33.39 33.39 0.4K
09:55 33.35 33.35 33.35 33.35 0.3K
09:56 33.42 33.42 33.42 33.42 0.5K
09:58 33.35 33.35 33.35 33.35 0.1K
09:59 33.35 33.35 33.35 33.35 0.4K
10:00 33.26 33.26 33.26 33.26 1.0K
10:07 33.39 33.39 33.39 33.39 1.4K
10:13 33.35 33.35 33.35 33.35 0.4K
10:15 33.55 33.55 33.45 33.45 0.6K
10:19 33.58 33.58 33.58 33.58 0.6K
10:20 33.58 33.58 33.58 33.58 0.6K
10:26 33.63 33.63 33.63 33.63 0.3K
10:27 33.53 33.59 33.53 33.59 2.5K
10:28 33.59 33.59 33.48 33.48 1.7K
10:29 33.51 33.51 33.51 33.51 0.4K
10:30 33.60 33.60 33.60 33.60 0.6K
10:33 33.70 33.70 33.70 33.70 0.3K
10:36 33.63 33.63 33.63 33.63 0.3K
10:40 33.54 33.60 33.54 33.60 0.6K
10:41 33.60 33.60 33.60 33.60 1.2K
10:42 33.65 33.65 33.65 33.65 0.1K
10:43 33.71 33.71 33.70 33.70 3.8K
10:45 33.75 33.75 33.75 33.74 0.5K
10:46 33.75 33.75 33.75 33.74 1.3K
10:49 33.83 33.83 33.83 33.83 0.4K
10:50 33.83 33.83 33.83 33.83 0.2K
10:54 33.86 33.86 33.86 33.85 0.3K
10:55 33.92 33.92 33.92 33.92 0.6K
10:57 33.90 33.90 33.90 33.90 0.2K
10:59 33.96 34.00 33.96 34.00 1.2K
11:00 33.97 33.97 33.97 33.97 0.9K
11:03 34.06 34.06 34.06 34.06 0.5K
11:07 34.04 34.04 34.04 34.04 2.0K
11:08 34.04 34.04 34.04 34.04 0.5K
11:09 34.13 34.13 34.13 34.13 1.0K
11:12 34.14 34.14 34.14 34.14 0.3K
11:15 34.22 34.22 34.22 34.22 1.7K
11:17 34.37 34.37 34.37 34.37 0.2K
11:18 34.26 34.26 34.26 34.26 1.6K
11:20 34.33 34.33 34.33 34.33 0.2K
11:21 34.34 34.34 34.34 34.34 1.6K
11:27 34.64 34.64 34.64 34.64 0.6K
11:28 34.64 34.64 34.64 34.64 0.2K
11:29 34.68 34.68 34.55 34.61 0.6K
11:30 34.72 34.72 34.67 34.67 1.2K
11:37 34.72 34.72 34.71 34.71 0.5K
11:38 34.72 34.72 34.72 34.72 0.4K
11:41 34.72 34.72 34.72 34.72 0.8K
11:46 34.82 34.82 34.81 34.81 1.9K
11:48 34.73 34.73 34.69 34.69 1.8K
11:49 34.70 34.76 34.70 34.76 1.5K
11:50 34.77 34.79 34.77 34.78 1.2K
11:56 34.82 34.90 34.82 34.90 3.2K
11:58 34.88 34.88 34.88 34.88 0.6K
11:59 34.87 34.87 34.87 34.87 0.3K
12:00 34.90 34.90 34.90 34.90 0.5K
12:03 34.94 34.94 34.94 34.94 0.7K
12:05 34.98 34.98 34.98 34.98 0.9K
12:09 35.00 35.05 35.00 35.05 3.4K
12:12 35.11 35.14 35.11 35.14 1.4K
12:14 35.27 35.27 35.27 35.27 0.6K
12:15 35.23 35.23 35.23 35.23 0.5K
12:17 35.32 35.32 35.29 35.28 3.3K
12:19 35.39 35.39 35.39 35.39 0.5K
12:21 35.39 35.39 35.39 35.39 1.2K
12:22 35.42 35.42 35.42 35.42 0.1K
12:24 35.34 35.53 35.34 35.53 1.7K
12:25 35.51 35.51 35.51 35.51 0.2K
12:26 35.53 35.53 35.45 35.46 2.7K
12:28 35.46 35.46 35.45 35.45 1.0K
12:29 35.46 35.46 35.46 35.46 0.3K
12:30 35.45 35.45 35.39 35.39 0.3K
12:31 35.45 35.45 35.45 35.45 0.4K
12:32 35.45 35.45 35.45 35.45 0.9K
12:34 35.45 35.45 35.39 35.39 2.6K
12:35 35.38 35.39 35.38 35.39 1.2K
12:36 35.41 35.41 35.36 35.36 0.3K
12:37 35.38 35.38 35.36 35.36 0.9K
12:38 35.41 35.41 35.41 35.41 1.0K
12:39 35.40 35.40 35.40 35.40 1.6K
12:41 35.35 35.35 35.29 35.29 3.4K
12:42 35.27 35.29 35.27 35.29 0.9K
12:43 35.27 35.27 35.27 35.27 1.5K
12:44 35.27 35.27 35.16 35.16 4.5K
12:45 35.16 35.16 35.16 35.16 2.5K
12:50 35.01 35.01 35.00 35.00 1.0K
12:51 34.99 34.99 34.99 34.99 0.6K
12:52 34.97 34.98 34.78 34.81 47.3K
12:53 34.83 34.83 34.83 34.83 0.7K
12:54 34.79 34.79 34.79 34.79 1.4K
12:55 34.81 34.90 34.81 34.90 17.0K
12:56 34.82 34.83 34.82 34.83 24.7K
12:57 34.83 34.83 34.82 34.82 2.1K
13:00 34.86 34.86 34.86 34.86 0.2K
13:02 34.84 34.84 34.84 34.84 0.8K
13:03 34.84 34.84 34.84 34.84 0.2K
13:05 34.89 34.89 34.89 34.89 1.1K
13:08 34.92 34.92 34.92 34.92 3.6K
13:09 34.88 34.88 34.88 34.88 0.2K
13:10 34.86 34.93 34.86 34.93 1.3K
13:12 35.09 35.09 35.09 35.09 0.8K
13:16 35.10 35.10 35.10 35.10 0.3K
13:18 35.15 35.23 35.15 35.23 2.5K
13:19 35.29 35.29 35.29 35.29 0.7K
13:20 35.21 35.27 35.18 35.21 12.1K
13:22 35.25 35.25 35.25 35.25 0.7K
13:28 35.31 35.31 35.31 35.31 0.8K
13:30 35.28 35.28 35.28 35.28 0.2K
13:31 35.30 35.30 35.30 35.30 1.2K
13:32 35.30 35.30 35.30 35.30 0.1K
13:33 35.30 35.30 35.29 35.29 2.4K
13:34 35.30 35.30 35.30 35.30 0.1K
13:35 35.31 35.31 35.28 35.28 1.0K
13:37 35.29 35.29 35.26 35.26 1.8K
13:41 35.28 35.28 35.28 35.28 0.5K
13:45 35.28 35.28 35.28 35.28 0.2K
13:46 35.29 35.29 35.29 35.29 1.0K
13:47 35.24 35.24 35.20 35.20 6.8K
13:48 35.21 35.21 35.21 35.21 0.3K
13:49 35.20 35.20 35.20 35.20 0.1K
13:50 35.22 35.23 35.22 35.23 1.5K
13:51 35.24 35.24 35.24 35.24 2.2K
13:53 35.35 35.35 35.30 35.30 4.2K
13:55 35.32 35.32 35.28 35.28 1.5K
13:58 35.24 35.24 35.24 35.24 0.6K
14:00 35.28 35.28 35.27 35.27 1.2K
14:02 35.25 35.25 35.25 35.25 0.2K
14:03 35.28 35.29 35.28 35.29 1.9K
14:04 35.24 35.25 35.24 35.25 2.1K
14:05 35.22 35.24 35.22 35.24 1.2K
14:12 35.23 35.31 35.23 35.31 2.1K
14:13 35.31 35.31 35.31 35.31 1.4K
14:14 35.27 35.27 35.26 35.26 5.9K
14:19 35.30 35.31 35.30 35.31 0.7K
14:20 35.33 35.33 35.33 35.33 0.3K
14:22 35.29 35.29 35.29 35.28 0.9K
14:26 35.33 35.35 35.33 35.35 1.3K
14:27 35.32 35.32 35.32 35.32 1.2K
14:28 35.33 35.33 35.33 35.33 1.1K
14:30 35.36 35.36 35.36 35.35 3.2K
14:31 35.34 35.34 35.33 35.33 2.9K
14:32 35.35 35.35 35.35 35.35 0.1K
14:33 35.33 35.33 35.32 35.32 0.3K
14:34 35.33 35.33 35.33 35.33 0.5K
14:35 35.35 35.36 35.33 35.36 2.9K
14:39 35.34 35.34 35.34 35.34 3.2K
14:42 35.38 35.38 35.38 35.38 1.5K
14:45 35.40 35.40 35.40 35.40 0.5K
14:46 35.42 35.42 35.42 35.42 1.9K
14:48 35.42 35.43 35.42 35.43 2.4K
14:49 35.44 35.48 35.44 35.47 5.8K
14:50 35.46 35.46 35.40 35.40 3.3K
14:51 35.45 35.45 35.45 35.45 1.0K
14:54 35.45 35.45 35.45 35.45 1.8K
14:55 35.45 35.45 35.45 35.45 1.1K
14:57 35.48 35.48 35.48 35.48 0.6K
14:59 35.42 35.42 35.42 35.42 0.3K
15:00 35.42 35.42 35.40 35.41 4.7K
15:01 35.40 35.40 35.39 35.39 1.3K
15:02 35.37 35.37 35.35 35.37 2.5K
15:04 35.42 35.45 35.42 35.45 3.2K
15:05 35.48 35.48 35.48 35.48 0.6K
15:06 35.44 35.44 35.44 35.44 0.3K
15:07 35.44 35.44 35.44 35.44 1.6K
15:09 35.41 35.42 35.40 35.42 3.5K
15:10 35.43 35.43 35.40 35.40 0.6K
15:12 35.39 35.42 35.39 35.39 2.0K
15:14 35.41 35.42 35.41 35.41 0.5K
15:15 35.45 35.46 35.45 35.45 3.0K
15:16 35.47 35.47 35.47 35.47 0.5K
15:17 35.44 35.44 35.43 35.43 0.7K
15:18 35.47 35.47 35.47 35.47 1.3K
15:19 35.50 35.52 35.50 35.52 0.7K
15:20 35.53 35.53 35.51 35.52 2.2K
15:21 35.52 35.52 35.52 35.52 0.9K
15:23 35.52 35.52 35.52 35.52 0.1K
15:24 35.55 35.55 35.53 35.53 1.6K
15:25 35.52 35.52 35.52 35.52 0.2K
15:26 35.54 35.54 35.54 35.53 1.1K
15:27 35.56 35.56 35.56 35.56 1.0K
15:28 35.57 35.57 35.57 35.57 0.4K
15:29 35.54 35.56 35.54 35.56 6.1K
15:30 35.56 35.56 35.54 35.54 7.7K
15:31 35.51 35.53 35.51 35.52 2.9K
15:32 35.52 35.52 35.45 35.45 3.5K
15:33 35.45 35.45 35.42 35.42 8.7K
15:34 35.41 35.41 35.33 35.33 5.4K
15:35 35.36 35.37 35.34 35.34 1.8K
15:36 35.34 35.34 35.34 35.34 1.0K
15:37 35.28 35.28 35.26 35.26 3.9K
15:39 35.26 35.26 35.25 35.25 1.1K
15:40 35.25 35.26 35.25 35.26 1.8K
15:41 35.27 35.29 35.27 35.27 0.5K
15:42 35.23 35.23 35.15 35.16 4.5K
15:43 35.16 35.16 35.15 35.15 1.7K
15:45 35.16 35.16 35.15 35.15 5.9K
15:46 35.12 35.19 35.12 35.19 1.5K
15:47 35.16 35.20 35.16 35.20 3.2K
15:48 35.17 35.20 35.17 35.20 5.2K
15:49 35.19 35.20 35.19 35.20 1.7K
15:50 35.19 35.19 35.13 35.13 3.0K
15:51 35.12 35.12 35.12 35.12 1.5K
15:52 35.12 35.12 35.09 35.11 4.4K
15:53 35.12 35.12 35.12 35.12 2.4K
15:54 35.10 35.10 35.06 35.06 2.5K
15:55 35.07 35.07 34.93 34.92 4.6K
15:56 34.93 34.93 34.91 34.91 2.3K
15:57 34.91 34.93 34.91 34.91 7.2K
15:58 34.90 34.90 34.88 34.88 8.2K
15:59 34.89 34.92 34.88 34.89 61.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available