Helios Tech

HLIO
🏛️ usa →
52.39
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.16 51.19 51.16 51.19 1.8K
09:36 51.18 51.18 51.18 51.18 0.1K
09:38 51.65 51.65 51.65 51.65 0.1K
09:40 51.65 51.65 51.65 51.65 0.3K
09:44 51.18 51.18 51.18 51.18 0.5K
09:46 51.18 51.18 50.75 50.75 0.6K
09:47 50.76 50.89 50.76 50.89 1.0K
09:50 50.81 50.81 50.81 50.81 0.6K
09:58 50.81 50.81 50.81 50.81 2.4K
10:01 50.92 50.92 50.92 50.92 0.5K
10:06 51.17 51.17 51.17 51.17 0.4K
10:08 50.98 50.98 50.98 50.98 1.6K
10:15 51.09 51.09 51.09 51.09 3.9K
10:45 50.84 50.84 50.84 50.84 0.2K
10:46 51.02 51.02 51.02 51.02 0.9K
10:47 50.98 50.98 50.98 50.98 0.4K
10:48 50.98 50.98 50.98 50.98 0.8K
10:53 50.98 50.98 50.98 50.98 1.0K
10:54 51.08 51.11 51.08 51.11 0.9K
10:55 51.10 51.10 51.10 51.10 0.5K
10:56 51.06 51.06 51.06 51.06 1.2K
11:02 51.16 51.16 51.14 51.14 1.1K
11:03 51.18 51.18 51.18 51.18 0.4K
11:05 51.17 51.17 51.17 51.17 0.6K
11:11 51.18 51.18 51.18 51.18 1.4K
11:12 51.15 51.15 51.15 51.15 0.6K
11:13 51.13 51.13 51.13 51.13 1.1K
11:14 51.13 51.13 51.13 51.13 2.2K
11:23 51.27 51.27 51.27 51.27 0.5K
11:26 51.24 51.24 51.24 51.24 0.9K
11:32 51.17 51.17 51.17 51.17 0.3K
11:33 51.26 51.26 51.26 51.26 2.1K
11:43 51.29 51.29 51.29 51.29 1.3K
11:47 51.30 51.30 51.30 51.30 1.1K
11:51 51.30 51.30 51.30 51.30 2.1K
11:53 51.26 51.26 51.25 51.25 1.9K
11:54 51.34 51.34 51.34 51.34 2.7K
11:55 51.30 51.30 51.30 51.30 0.5K
11:59 51.31 51.31 51.31 51.31 1.2K
12:09 51.38 51.38 51.38 51.38 0.3K
12:13 51.51 51.51 51.51 51.51 2.8K
12:31 51.55 51.56 51.55 51.56 4.4K
12:36 51.52 51.63 51.52 51.63 1.1K
12:38 51.61 51.61 51.61 51.61 0.1K
12:39 51.61 51.61 51.61 51.61 0.3K
12:42 51.68 51.68 51.68 51.68 0.4K
12:44 51.61 51.61 51.61 51.61 0.8K
12:48 51.61 51.61 51.55 51.55 2.3K
12:55 51.55 51.55 51.55 51.55 1.0K
12:56 51.64 51.64 51.64 51.64 0.3K
12:58 51.56 51.56 51.56 51.56 0.1K
13:00 51.64 51.64 51.56 51.56 0.8K
13:05 51.65 51.65 51.65 51.65 1.6K
13:06 51.71 51.71 51.71 51.71 0.5K
13:07 51.68 51.68 51.67 51.67 0.5K
13:10 51.66 51.66 51.66 51.66 0.5K
13:13 51.63 51.65 51.63 51.65 3.3K
13:16 51.65 51.69 51.60 51.69 2.3K
13:17 51.65 51.65 51.65 51.65 0.8K
13:18 51.65 51.65 51.65 51.65 0.5K
13:20 51.69 51.69 51.69 51.69 0.1K
13:21 51.70 51.70 51.70 51.70 1.0K
13:22 51.71 51.71 51.60 51.60 6.8K
13:23 51.63 51.63 51.63 51.63 0.1K
13:24 51.63 51.63 51.63 51.63 1.2K
13:25 51.61 51.61 51.53 51.53 3.0K
13:26 51.56 51.56 51.56 51.56 0.5K
13:29 51.60 51.60 51.60 51.60 0.3K
13:31 51.63 51.63 51.63 51.63 2.2K
13:35 51.70 51.70 51.70 51.70 0.7K
13:36 51.76 51.76 51.76 51.76 0.7K
13:43 51.85 51.85 51.85 51.85 0.4K
13:46 51.83 51.83 51.83 51.83 0.4K
13:49 51.84 51.84 51.84 51.84 0.4K
13:53 51.84 51.84 51.84 51.84 0.2K
13:54 51.74 51.74 51.74 51.74 6.5K
13:55 51.79 51.79 51.79 51.79 12.2K
13:56 51.79 51.86 51.79 51.86 2.6K
13:59 51.84 51.84 51.84 51.84 0.2K
14:00 51.84 51.84 51.84 51.84 0.6K
14:03 51.87 51.87 51.87 51.87 0.3K
14:04 51.85 51.86 51.79 51.79 1.0K
14:05 51.79 51.79 51.79 51.79 0.8K
14:06 51.82 51.82 51.82 51.82 0.1K
14:07 51.79 51.79 51.79 51.79 2.2K
14:08 51.79 51.79 51.79 51.79 0.4K
14:09 51.86 51.86 51.86 51.86 0.2K
14:11 51.78 51.78 51.78 51.77 1.5K
14:15 51.86 51.86 51.86 51.86 0.1K
14:16 51.85 51.85 51.85 51.85 0.3K
14:17 51.85 51.85 51.85 51.85 0.9K
14:20 51.79 51.79 51.78 51.78 1.4K
14:22 51.80 51.80 51.77 51.77 0.4K
14:24 51.77 51.77 51.77 51.77 2.5K
14:26 51.72 51.72 51.72 51.72 0.6K
14:28 51.68 51.68 51.68 51.68 0.4K
14:29 51.67 51.67 51.67 51.67 3.6K
14:30 51.55 51.55 51.55 51.55 0.1K
14:31 51.61 51.62 51.61 51.62 1.1K
14:32 51.65 51.67 51.62 51.67 3.5K
14:34 51.67 51.67 51.67 51.67 0.9K
14:37 51.67 51.67 51.67 51.67 0.5K
14:42 51.61 51.61 51.61 51.61 18.8K
14:47 51.35 51.43 51.35 51.43 1.0K
14:49 51.52 51.52 51.52 51.52 1.8K
14:55 51.62 51.76 51.62 51.76 8.4K
14:58 51.78 51.78 51.78 51.78 1.1K
15:00 51.73 51.73 51.73 51.73 0.3K
15:01 51.78 51.78 51.78 51.78 0.2K
15:02 51.81 51.81 51.81 51.81 1.4K
15:05 51.77 51.77 51.77 51.77 2.7K
15:06 51.77 51.77 51.77 51.77 1.0K
15:07 51.77 51.77 51.66 51.66 1.6K
15:08 51.64 51.66 51.64 51.66 2.2K
15:10 51.66 51.66 51.66 51.66 1.9K
15:11 51.66 51.66 51.66 51.66 6.1K
15:12 51.66 51.66 51.66 51.66 1.8K
15:13 51.66 51.66 51.64 51.64 1.6K
15:14 51.65 51.65 51.65 51.65 7.4K
15:21 51.72 51.72 51.66 51.66 3.1K
15:22 51.71 51.73 51.71 51.73 1.7K
15:23 51.92 51.97 51.92 51.97 2.3K
15:25 51.98 51.98 51.92 51.92 4.0K
15:26 51.92 51.92 51.92 51.92 0.2K
15:27 51.97 51.97 51.92 51.92 0.8K
15:28 51.97 51.97 51.97 51.97 1.1K
15:29 51.97 51.97 51.97 51.97 0.1K
15:30 51.95 51.95 51.95 51.95 0.8K
15:31 51.93 51.93 51.93 51.93 0.2K
15:32 51.87 51.87 51.87 51.87 1.1K
15:33 51.90 51.90 51.90 51.90 1.0K
15:34 51.90 51.90 51.90 51.90 0.8K
15:36 51.83 51.85 51.83 51.85 1.5K
15:37 51.85 51.85 51.77 51.81 1.7K
15:39 51.77 51.81 51.77 51.81 3.5K
15:40 51.81 51.84 51.81 51.84 0.6K
15:41 51.81 51.81 51.81 51.81 1.1K
15:42 51.81 51.81 51.81 51.81 0.3K
15:43 51.81 51.81 51.81 51.81 0.9K
15:44 51.78 51.78 51.78 51.78 0.3K
15:45 51.75 51.81 51.74 51.81 3.6K
15:46 51.83 51.87 51.83 51.87 8.7K
15:47 51.77 51.77 51.77 51.77 2.5K
15:48 51.77 51.78 51.77 51.78 2.2K
15:49 51.84 51.84 51.76 51.82 2.7K
15:50 51.85 51.91 51.85 51.91 3.8K
15:51 51.90 51.98 51.90 51.94 2.5K
15:52 51.91 51.96 51.91 51.96 16.2K
15:53 52.02 52.05 51.94 51.94 10.8K
15:55 51.86 51.92 51.86 51.92 5.1K
15:56 51.92 51.95 51.92 51.92 8.7K
15:57 51.85 51.90 51.72 51.72 10.7K
15:58 51.77 51.79 51.69 51.79 8.7K
15:59 51.72 51.87 51.72 51.84 89.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available