CSI China Mainland Consumer

HKCSCMC
🏛️ hong-kong →
10,778.99
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10,547.28 10,563.11 10,533.19 10,563.11 50,586.0K
09:31 10,568.14 10,577.39 10,563.13 10,577.39 23,582.4K
09:32 10,579.61 10,580.13 10,570.60 10,571.82 17,119.5K
09:33 10,574.44 10,574.44 10,556.24 10,557.90 17,207.5K
09:34 10,557.73 10,560.36 10,552.46 10,553.16 14,688.4K
09:35 10,552.32 10,553.77 10,541.06 10,546.30 16,177.1K
09:36 10,548.86 10,551.60 10,547.77 10,551.12 13,070.1K
09:37 10,553.09 10,556.49 10,553.09 10,555.43 12,905.8K
09:38 10,556.28 10,559.89 10,553.72 10,559.89 11,772.2K
09:39 10,562.01 10,571.11 10,562.01 10,569.88 12,586.1K
09:40 10,571.87 10,573.89 10,569.84 10,571.04 13,037.5K
09:41 10,571.20 10,581.12 10,571.20 10,581.12 11,371.9K
09:42 10,582.78 10,590.20 10,574.41 10,575.15 14,081.6K
09:43 10,575.97 10,583.40 10,575.97 10,582.04 8,425.8K
09:44 10,585.74 10,591.36 10,580.88 10,582.45 9,525.8K
09:45 10,582.88 10,589.48 10,582.41 10,589.48 11,798.4K
09:46 10,587.97 10,594.20 10,587.97 10,590.46 12,897.6K
09:47 10,590.39 10,591.47 10,583.67 10,583.67 13,234.9K
09:48 10,591.76 10,606.90 10,591.76 10,606.90 12,030.5K
09:49 10,606.28 10,615.00 10,606.28 10,615.00 8,161.3K
09:50 10,617.37 10,625.97 10,617.37 10,622.62 11,045.3K
09:51 10,622.83 10,636.53 10,622.83 10,626.25 10,606.8K
09:52 10,628.32 10,628.32 10,624.97 10,627.04 8,301.9K
09:53 10,625.73 10,629.46 10,623.10 10,625.32 7,390.2K
09:54 10,626.24 10,632.72 10,625.67 10,630.96 9,294.8K
09:55 10,632.72 10,632.72 10,613.56 10,613.79 7,859.1K
09:56 10,614.90 10,614.90 10,609.94 10,609.94 5,812.8K
09:57 10,610.56 10,612.11 10,608.30 10,610.50 6,384.3K
09:58 10,609.72 10,609.72 10,599.29 10,599.29 7,667.4K
09:59 10,601.21 10,605.55 10,600.32 10,604.58 9,117.9K
10:00 10,606.55 10,617.93 10,606.55 10,617.64 8,522.7K
10:01 10,617.96 10,618.09 10,605.39 10,605.39 4,920.5K
10:02 10,605.27 10,606.27 10,599.18 10,599.18 4,899.5K
10:03 10,597.54 10,599.26 10,596.15 10,599.26 6,091.6K
10:04 10,598.73 10,598.73 10,593.48 10,597.16 3,653.6K
10:05 10,598.48 10,598.48 10,590.45 10,595.03 5,519.3K
10:06 10,596.71 10,596.86 10,593.15 10,593.15 5,397.1K
10:07 10,593.31 10,597.21 10,593.31 10,594.98 5,866.9K
10:08 10,594.38 10,603.04 10,593.98 10,603.04 5,700.3K
10:09 10,602.21 10,602.60 10,599.23 10,599.76 5,053.4K
10:10 10,599.56 10,602.86 10,599.56 10,602.86 3,814.6K
10:11 10,602.98 10,603.42 10,597.49 10,597.49 3,800.0K
10:12 10,598.48 10,601.30 10,597.99 10,601.30 4,883.1K
10:13 10,601.28 10,601.28 10,592.74 10,595.29 4,700.9K
10:14 10,596.18 10,598.04 10,595.64 10,595.64 2,907.8K
10:15 10,596.08 10,596.54 10,590.17 10,590.17 2,989.6K
10:16 10,590.59 10,594.99 10,589.35 10,594.99 4,258.3K
10:17 10,596.12 10,597.91 10,595.70 10,597.91 5,143.8K
10:18 10,598.14 10,602.00 10,597.82 10,601.14 4,058.8K
10:19 10,600.64 10,604.50 10,600.64 10,603.84 3,484.2K
10:20 10,601.23 10,601.81 10,599.78 10,601.81 3,804.9K
10:21 10,601.72 10,602.84 10,599.89 10,599.89 3,696.8K
10:22 10,599.39 10,605.65 10,598.63 10,605.65 3,516.9K
10:23 10,605.11 10,605.11 10,600.34 10,604.65 2,890.2K
10:24 10,607.38 10,609.41 10,606.86 10,608.17 3,605.4K
10:25 10,608.22 10,614.56 10,608.22 10,614.56 4,582.8K
10:26 10,613.35 10,614.03 10,611.25 10,611.91 3,124.4K
10:27 10,613.51 10,616.87 10,611.15 10,612.31 3,604.4K
10:28 10,613.15 10,614.84 10,613.15 10,614.82 3,222.1K
10:29 10,614.67 10,618.42 10,614.36 10,618.42 2,990.5K
10:30 10,619.20 10,624.21 10,618.68 10,618.68 4,175.8K
10:31 10,620.54 10,623.12 10,615.70 10,616.10 2,981.8K
10:32 10,615.09 10,617.37 10,614.55 10,617.16 2,879.6K
10:33 10,617.78 10,626.44 10,617.78 10,626.44 3,643.5K
10:34 10,626.25 10,626.25 10,615.25 10,617.97 4,452.7K
10:35 10,619.84 10,621.05 10,618.87 10,618.87 5,281.3K
10:36 10,620.53 10,620.53 10,611.40 10,612.58 2,782.5K
10:37 10,612.90 10,614.21 10,609.39 10,609.39 5,411.1K
10:38 10,610.80 10,613.40 10,606.76 10,606.76 3,031.1K
10:39 10,606.41 10,606.41 10,603.06 10,604.61 3,646.4K
10:40 10,603.92 10,604.61 10,601.55 10,602.00 3,882.8K
10:41 10,602.44 10,607.65 10,601.79 10,607.65 3,700.3K
10:42 10,608.65 10,613.29 10,608.22 10,613.29 4,637.1K
10:43 10,614.06 10,619.78 10,614.06 10,616.49 5,764.0K
10:44 10,617.71 10,618.70 10,614.63 10,618.70 2,984.4K
10:45 10,619.18 10,622.27 10,619.18 10,619.45 3,197.9K
10:46 10,617.48 10,619.71 10,615.39 10,617.49 3,094.8K
10:47 10,618.14 10,618.84 10,614.60 10,614.60 2,697.5K
10:48 10,614.10 10,614.10 10,608.31 10,608.31 3,414.0K
10:49 10,608.94 10,612.21 10,608.94 10,612.21 2,267.0K
10:50 10,610.40 10,613.93 10,610.40 10,610.62 2,848.2K
10:51 10,609.84 10,609.84 10,605.97 10,606.11 2,364.3K
10:52 10,606.45 10,606.48 10,602.20 10,602.20 2,125.8K
10:53 10,602.96 10,602.96 10,597.34 10,599.21 3,498.2K
10:54 10,598.62 10,600.82 10,594.00 10,596.14 3,444.1K
10:55 10,596.21 10,597.22 10,592.12 10,592.12 4,813.7K
10:56 10,591.38 10,591.80 10,586.95 10,589.24 4,226.7K
10:57 10,587.77 10,588.44 10,584.34 10,584.91 6,443.7K
10:58 10,582.33 10,583.28 10,575.36 10,575.36 4,441.2K
10:59 10,578.01 10,583.22 10,577.42 10,582.27 3,857.8K
11:00 10,581.34 10,581.34 10,579.55 10,580.97 3,419.4K
11:01 10,580.09 10,580.09 10,571.47 10,571.66 5,332.0K
11:02 10,570.56 10,572.54 10,565.16 10,566.34 5,566.6K
11:03 10,566.08 10,566.08 10,562.05 10,562.05 3,982.6K
11:04 10,562.04 10,569.01 10,562.04 10,569.01 4,418.7K
11:05 10,569.13 10,569.13 10,558.12 10,558.36 4,622.2K
11:06 10,557.80 10,557.80 10,556.06 10,556.88 3,108.0K
11:07 10,556.69 10,560.51 10,556.69 10,560.51 3,036.5K
11:08 10,556.23 10,556.23 10,551.94 10,554.11 3,784.5K
11:09 10,554.63 10,554.63 10,544.88 10,544.88 3,696.3K
11:10 10,543.32 10,543.32 10,534.51 10,537.25 6,094.1K
11:11 10,538.04 10,546.64 10,538.04 10,546.64 4,528.5K
11:12 10,546.46 10,548.05 10,545.60 10,547.41 3,266.7K
11:13 10,548.27 10,555.94 10,548.27 10,552.42 2,969.5K
11:14 10,553.81 10,556.52 10,542.77 10,542.77 4,552.4K
11:15 10,542.23 10,547.04 10,541.08 10,547.01 2,479.8K
11:16 10,548.73 10,551.55 10,546.11 10,551.55 2,523.1K
11:17 10,552.75 10,553.71 10,549.51 10,552.56 2,581.7K
11:18 10,552.63 10,556.61 10,552.63 10,556.61 1,891.9K
11:19 10,557.61 10,557.61 10,549.52 10,551.21 3,539.5K
11:20 10,549.45 10,554.51 10,548.20 10,553.56 3,353.9K
11:21 10,554.33 10,554.33 10,550.59 10,551.73 2,715.1K
11:22 10,552.24 10,560.53 10,552.24 10,560.53 2,790.6K
11:23 10,558.90 10,569.65 10,558.90 10,569.65 4,252.5K
11:24 10,569.34 10,582.47 10,569.34 10,582.47 2,895.9K
11:25 10,580.63 10,587.25 10,578.54 10,587.25 3,443.8K
11:26 10,586.86 10,593.90 10,586.86 10,593.16 3,921.1K
11:27 10,593.29 10,593.95 10,590.50 10,592.49 2,735.6K
11:28 10,592.25 10,595.64 10,586.13 10,586.18 4,242.3K
11:29 10,585.08 10,585.08 10,572.54 10,573.51 2,649.5K
11:30 10,574.68 10,574.79 10,574.68 10,574.79 265.8K
13:00 10,573.75 10,590.64 10,572.39 10,588.18 11,061.9K
13:01 10,587.77 10,592.36 10,586.99 10,587.90 4,650.4K
13:02 10,583.05 10,583.05 10,578.20 10,580.60 3,384.2K
13:03 10,581.60 10,583.89 10,577.73 10,583.07 2,485.2K
13:04 10,584.32 10,591.02 10,584.32 10,586.58 2,820.9K
13:05 10,586.69 10,590.80 10,586.27 10,590.80 2,937.9K
13:06 10,591.48 10,592.22 10,584.92 10,584.94 3,391.9K
13:07 10,581.07 10,581.52 10,578.13 10,579.06 2,433.6K
13:08 10,578.53 10,578.63 10,573.01 10,575.06 4,450.5K
13:09 10,574.38 10,575.63 10,572.63 10,572.63 2,876.2K
13:10 10,571.45 10,571.76 10,566.58 10,567.70 4,945.9K
13:11 10,569.34 10,569.80 10,564.65 10,565.35 4,531.7K
13:12 10,564.17 10,564.55 10,558.10 10,558.10 3,852.1K
13:13 10,558.52 10,564.38 10,558.35 10,564.38 3,463.3K
13:14 10,564.95 10,566.83 10,562.98 10,563.68 4,086.0K
13:15 10,564.07 10,568.69 10,564.07 10,568.63 2,809.0K
13:16 10,568.55 10,569.40 10,568.47 10,569.38 2,834.2K
13:17 10,568.41 10,568.41 10,565.34 10,565.34 3,159.9K
13:18 10,565.74 10,565.74 10,560.21 10,562.32 2,988.4K
13:19 10,561.52 10,562.18 10,557.71 10,557.98 2,551.4K
13:20 10,558.08 10,559.06 10,556.19 10,556.39 3,163.9K
13:21 10,556.76 10,556.76 10,553.01 10,553.94 2,858.7K
13:22 10,554.84 10,562.69 10,554.84 10,562.69 4,013.7K
13:23 10,562.72 10,568.32 10,562.72 10,568.32 2,549.2K
13:24 10,568.53 10,572.45 10,567.36 10,572.38 2,535.2K
13:25 10,571.97 10,574.91 10,570.29 10,570.29 3,414.0K
13:26 10,570.42 10,572.75 10,568.97 10,568.97 2,827.1K
13:27 10,570.23 10,573.50 10,570.23 10,570.56 2,316.5K
13:28 10,571.56 10,571.56 10,566.02 10,568.11 3,566.5K
13:29 10,567.85 10,569.55 10,564.22 10,564.22 2,534.9K
13:30 10,564.31 10,564.35 10,560.40 10,562.41 3,576.8K
13:31 10,561.16 10,561.19 10,558.33 10,561.19 3,085.7K
13:32 10,561.73 10,561.73 10,553.63 10,553.80 4,270.1K
13:33 10,552.72 10,552.72 10,544.32 10,544.59 6,985.5K
13:34 10,544.62 10,547.10 10,543.56 10,545.12 5,330.2K
13:35 10,543.90 10,546.16 10,543.90 10,545.35 3,935.2K
13:36 10,545.29 10,545.29 10,542.31 10,544.10 4,583.2K
13:37 10,545.90 10,552.57 10,545.90 10,552.57 4,677.0K
13:38 10,552.60 10,552.60 10,547.22 10,547.22 3,250.4K
13:39 10,547.31 10,551.87 10,547.31 10,551.87 2,411.2K
13:40 10,550.76 10,550.76 10,546.75 10,548.14 2,723.7K
13:41 10,548.27 10,551.04 10,547.65 10,550.97 2,465.0K
13:42 10,550.50 10,551.15 10,549.83 10,550.44 2,553.6K
13:43 10,551.64 10,552.31 10,549.86 10,549.98 2,790.3K
13:44 10,550.86 10,550.86 10,543.88 10,544.11 2,705.7K
13:45 10,543.53 10,545.23 10,542.42 10,543.67 3,010.0K
13:46 10,543.20 10,549.66 10,543.20 10,549.64 3,197.8K
13:47 10,549.73 10,555.22 10,549.73 10,554.16 4,312.6K
13:48 10,555.01 10,559.90 10,554.62 10,555.04 3,697.2K
13:49 10,554.22 10,562.54 10,554.22 10,562.07 3,299.3K
13:50 10,562.95 10,565.36 10,562.25 10,562.65 3,232.3K
13:51 10,562.80 10,564.15 10,559.06 10,564.15 3,250.1K
13:52 10,563.23 10,563.23 10,555.91 10,556.19 2,535.4K
13:53 10,554.79 10,556.29 10,550.98 10,550.98 2,706.8K
13:54 10,550.41 10,557.65 10,550.41 10,557.65 2,606.1K
13:55 10,557.76 10,557.76 10,551.49 10,552.73 2,718.6K
13:56 10,552.93 10,553.30 10,550.26 10,550.26 2,920.3K
13:57 10,551.11 10,556.43 10,551.11 10,555.19 3,375.2K
13:58 10,554.22 10,558.58 10,554.22 10,558.58 2,947.2K
13:59 10,559.14 10,562.45 10,555.16 10,555.50 3,760.7K
14:00 10,556.49 10,556.49 10,551.57 10,553.55 4,172.3K
14:01 10,554.68 10,555.80 10,551.63 10,551.63 3,041.2K
14:02 10,551.19 10,555.23 10,551.19 10,552.68 3,423.8K
14:03 10,552.50 10,559.57 10,552.50 10,557.76 3,587.4K
14:04 10,558.22 10,558.71 10,551.78 10,551.78 4,003.4K
14:05 10,553.92 10,554.18 10,548.35 10,551.39 4,247.3K
14:06 10,549.12 10,549.12 10,542.61 10,543.99 5,680.5K
14:07 10,542.82 10,542.96 10,538.68 10,538.68 4,889.5K
14:08 10,539.68 10,541.27 10,535.51 10,536.41 4,092.8K
14:09 10,535.52 10,538.57 10,535.52 10,538.42 4,372.6K
14:10 10,540.15 10,541.87 10,535.07 10,536.94 4,250.2K
14:11 10,536.41 10,536.41 10,526.20 10,526.52 5,314.0K
14:12 10,525.29 10,528.22 10,524.24 10,524.24 5,040.8K
14:13 10,524.66 10,524.66 10,521.67 10,522.36 3,844.7K
14:14 10,522.65 10,523.70 10,522.26 10,523.00 4,308.0K
14:15 10,521.77 10,527.56 10,521.77 10,525.38 3,944.6K
14:16 10,525.29 10,525.73 10,522.29 10,523.14 4,468.5K
14:17 10,522.68 10,524.02 10,517.57 10,517.57 4,105.4K
14:18 10,518.24 10,518.76 10,516.33 10,518.76 3,499.0K
14:19 10,519.77 10,524.99 10,519.77 10,523.62 3,063.6K
14:20 10,523.86 10,523.86 10,518.57 10,518.57 3,693.4K
14:21 10,519.32 10,520.76 10,518.56 10,520.76 3,367.9K
14:22 10,520.49 10,524.65 10,520.16 10,523.96 4,097.5K
14:23 10,523.79 10,525.63 10,522.33 10,524.65 3,619.3K
14:24 10,524.31 10,524.31 10,518.52 10,518.52 3,643.4K
14:25 10,518.51 10,519.49 10,517.87 10,518.02 2,829.0K
14:26 10,518.23 10,524.37 10,518.23 10,524.37 3,467.1K
14:27 10,523.90 10,523.90 10,515.36 10,515.36 4,410.3K
14:28 10,515.70 10,515.70 10,502.55 10,502.55 8,946.9K
14:29 10,502.00 10,502.00 10,496.61 10,497.05 8,000.6K
14:30 10,496.93 10,499.83 10,496.93 10,499.83 5,711.8K
14:31 10,499.49 10,513.05 10,499.49 10,513.05 5,112.5K
14:32 10,517.32 10,523.73 10,517.32 10,518.86 6,218.7K
14:33 10,518.14 10,518.14 10,508.75 10,516.01 3,942.7K
14:34 10,514.00 10,518.68 10,514.00 10,518.68 3,401.9K
14:35 10,517.87 10,530.95 10,517.87 10,530.95 3,402.5K
14:36 10,531.26 10,531.68 10,525.15 10,528.73 3,609.7K
14:37 10,529.22 10,539.70 10,528.77 10,539.70 3,904.5K
14:38 10,540.22 10,546.50 10,538.75 10,540.29 5,818.0K
14:39 10,540.00 10,541.96 10,538.47 10,540.47 4,320.8K
14:40 10,541.37 10,541.54 10,533.95 10,533.95 4,805.8K
14:41 10,535.26 10,539.45 10,534.22 10,534.22 4,527.9K
14:42 10,534.58 10,536.38 10,533.77 10,535.48 3,501.3K
14:43 10,536.46 10,542.25 10,536.46 10,541.28 3,383.2K
14:44 10,541.82 10,551.73 10,541.82 10,550.28 5,699.3K
14:45 10,550.51 10,560.16 10,550.51 10,559.57 6,039.3K
14:46 10,560.20 10,560.20 10,547.15 10,547.15 5,589.1K
14:47 10,544.64 10,545.45 10,544.35 10,545.37 4,225.3K
14:48 10,544.78 10,546.07 10,533.45 10,533.59 5,127.3K
14:49 10,533.15 10,533.15 10,529.31 10,530.32 4,757.9K
14:50 10,530.52 10,530.52 10,525.95 10,526.94 5,247.1K
14:51 10,526.40 10,526.40 10,521.17 10,521.17 4,922.8K
14:52 10,520.87 10,520.87 10,515.96 10,515.96 6,385.8K
14:53 10,515.24 10,515.61 10,512.74 10,512.74 6,331.6K
14:54 10,513.60 10,515.27 10,512.29 10,512.29 7,605.5K
14:55 10,511.99 10,511.99 10,506.37 10,506.37 7,701.2K
14:56 10,504.51 10,507.62 10,503.91 10,504.17 10,210.8K
14:57 10,503.61 10,503.61 10,502.51 10,502.53 789.4K
15:00 10,500.01 10,500.01 10,497.81 10,497.81 12,597.3K
15:59 10,497.81 10,497.81 10,497.81 10,497.81 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available