Helios Biotechnology JSC (HOSE:HSL)
Vietnam · Delayed Price · Currency is VND 7,200.00
-100.00 (-1.37%)
At close: Nov 4, 2026
Helios Biotechnology JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,200.00 | 7,350.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 80,652 |
| Nov 3, 2026 | 7,150.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1.67% | 53,529 |
| Nov 2, 2026 | 7,200.00 | 7,200.00 | 6,690.00 | 7,180.00 | 7,180.00 | -0.14% | 324,566 |
| Oct 30, 2026 | 7,200.00 | 7,250.00 | 7,100.00 | 7,190.00 | 7,190.00 | -0.83% | 100,253 |
| Oct 29, 2026 | 7,360.00 | 7,400.00 | 7,250.00 | 7,250.00 | 7,250.00 | -1.76% | 196,601 |
| Oct 28, 2026 | 7,450.00 | 7,450.00 | 7,250.00 | 7,380.00 | 7,380.00 | -1.60% | 101,285 |
| Oct 27, 2026 | 7,500.00 | 7,540.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.53% | 91,200 |
| Oct 26, 2026 | 7,500.00 | 7,580.00 | 7,400.00 | 7,540.00 | 7,540.00 | - | 143,437 |
| Oct 23, 2026 | 7,650.00 | 7,650.00 | 7,410.00 | 7,540.00 | 7,540.00 | 0.27% | 675,148 |
| Oct 22, 2026 | 7,510.00 | 7,620.00 | 7,400.00 | 7,520.00 | 7,520.00 | -1.44% | 234,002 |
| Oct 21, 2026 | 7,650.00 | 7,680.00 | 7,500.00 | 7,630.00 | 7,630.00 | 0.13% | 197,322 |
| Oct 20, 2026 | 7,700.00 | 7,770.00 | 7,400.00 | 7,620.00 | 7,620.00 | -1.04% | 590,012 |
| Oct 19, 2026 | 7,750.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.90% | 213,496 |
| Oct 16, 2026 | 7,790.00 | 7,830.00 | 7,660.00 | 7,770.00 | 7,770.00 | -0.26% | 178,185 |
| Oct 15, 2026 | 7,890.00 | 7,970.00 | 7,500.00 | 7,790.00 | 7,790.00 | -0.38% | 249,005 |
| Oct 14, 2026 | 7,800.00 | 7,900.00 | 7,680.00 | 7,820.00 | 7,820.00 | 0.77% | 338,891 |
| Oct 13, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,760.00 | 7,760.00 | -0.51% | 346,233 |
| Oct 12, 2026 | 8,100.00 | 8,290.00 | 7,700.00 | 7,800.00 | 7,800.00 | -3.70% | 599,160 |
| Oct 9, 2026 | 8,300.00 | 8,670.00 | 8,000.00 | 8,100.00 | 8,100.00 | -3.57% | 898,896 |
| Oct 8, 2026 | 8,300.00 | 8,700.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.20% | 1,287,494 |
| Oct 7, 2026 | 8,450.00 | 8,650.00 | 8,050.00 | 8,300.00 | 8,300.00 | -4.05% | 2,468,321 |
| Oct 6, 2026 | 9,000.00 | 9,300.00 | 8,650.00 | 8,650.00 | 8,650.00 | -6.99% | 2,388,270 |
| Oct 5, 2026 | 10,000.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | -6.91% | 2,859,704 |
| Oct 2, 2026 | 9,440.00 | 10,100.00 | 9,300.00 | 9,990.00 | 9,990.00 | 5.83% | 2,807,606 |
| Oct 1, 2026 | 8,830.00 | 9,440.00 | 8,600.00 | 9,440.00 | 9,440.00 | 6.91% | 3,662,594 |
| Sep 30, 2026 | 8,810.00 | 9,000.00 | 8,810.00 | 8,830.00 | 8,830.00 | -1.89% | 136,804 |
| Sep 29, 2026 | 8,900.00 | 9,040.00 | 8,820.00 | 9,000.00 | 9,000.00 | -0.33% | 60,711 |
| Sep 28, 2026 | 8,900.00 | 9,070.00 | 8,800.00 | 9,030.00 | 9,030.00 | -0.55% | 50,513 |
| Sep 25, 2026 | 9,090.00 | 9,150.00 | 8,950.00 | 9,080.00 | 9,080.00 | -0.11% | 82,361 |
| Sep 24, 2026 | 8,910.00 | 9,090.00 | 8,610.00 | 9,090.00 | 9,090.00 | 2.02% | 307,952 |
| Sep 23, 2026 | 9,000.00 | 9,170.00 | 8,880.00 | 8,910.00 | 8,910.00 | -2.09% | 116,694 |
| Sep 22, 2026 | 9,390.00 | 9,390.00 | 8,880.00 | 9,100.00 | 9,100.00 | 3.41% | 79,420 |
| Sep 21, 2026 | 9,100.00 | 9,400.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.30% | 168,221 |
| Sep 18, 2026 | 9,150.00 | 9,150.00 | 8,890.00 | 9,100.00 | 9,100.00 | 2.36% | 967,510 |
| Sep 17, 2026 | 8,970.00 | 8,970.00 | 8,560.00 | 8,890.00 | 8,890.00 | 1.02% | 111,399 |
| Sep 16, 2026 | 8,900.00 | 8,950.00 | 8,490.00 | 8,800.00 | 8,800.00 | -0.79% | 229,475 |
| Sep 15, 2026 | 9,190.00 | 9,190.00 | 8,870.00 | 8,870.00 | 8,870.00 | -3.48% | 501,065 |
| Sep 14, 2026 | 9,400.00 | 9,400.00 | 8,750.00 | 9,190.00 | 9,190.00 | -2.23% | 899,967 |
| Sep 11, 2026 | 10,100.00 | 10,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.93% | 615,242 |
| Sep 10, 2026 | 9,950.00 | 10,150.00 | 9,950.00 | 10,100.00 | 10,100.00 | 1.51% | 116,567 |
| Sep 9, 2026 | 10,350.00 | 10,350.00 | 9,950.00 | 9,950.00 | 9,950.00 | -2.93% | 305,761 |
| Sep 8, 2026 | 10,350.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.99% | 172,880 |
| Sep 7, 2026 | 10,300.00 | 10,550.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 699,590 |
| Sep 4, 2026 | 10,400.00 | 10,750.00 | 9,700.00 | 10,150.00 | 10,150.00 | -2.40% | 536,127 |
| Sep 3, 2026 | 10,950.00 | 10,950.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.48% | 687,280 |
| Aug 28, 2026 | 9,960.00 | 10,500.00 | 9,960.00 | 10,450.00 | 10,450.00 | 5.03% | 801,239 |
| Aug 27, 2026 | 10,150.00 | 10,200.00 | 9,940.00 | 9,950.00 | 9,950.00 | -1.00% | 365,458 |
| Aug 26, 2026 | 10,300.00 | 10,300.00 | 9,960.00 | 10,050.00 | 10,050.00 | -0.50% | 582,343 |
| Aug 25, 2026 | 10,200.00 | 10,450.00 | 9,960.00 | 10,100.00 | 10,100.00 | 1.00% | 1,036,344 |
| Aug 24, 2026 | 9,400.00 | 10,000.00 | 9,260.00 | 10,000.00 | 10,000.00 | 6.38% | 1,249,142 |