CSI China Mainland Consumer

HKCSCMC
🏛️ hong-kong →
10,778.99
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10,415.33 10,418.01 10,410.00 10,418.01 23,018.7K
09:31 10,417.16 10,417.86 10,401.44 10,401.81 13,748.4K
09:32 10,405.55 10,417.34 10,405.55 10,416.15 12,558.4K
09:33 10,415.03 10,415.03 10,406.47 10,414.60 11,855.2K
09:34 10,416.79 10,427.73 10,416.79 10,427.43 9,520.7K
09:35 10,427.22 10,427.22 10,415.33 10,417.22 8,052.2K
09:36 10,416.77 10,418.89 10,415.63 10,415.63 6,681.2K
09:37 10,415.18 10,415.18 10,403.61 10,404.22 7,323.5K
09:38 10,403.71 10,403.71 10,395.89 10,396.85 7,799.1K
09:39 10,396.53 10,396.53 10,386.38 10,386.78 8,861.8K
09:40 10,386.40 10,391.97 10,386.40 10,390.08 6,706.8K
09:41 10,389.39 10,389.95 10,380.30 10,380.99 7,411.9K
09:42 10,380.74 10,389.40 10,380.74 10,389.40 6,982.9K
09:43 10,389.07 10,399.72 10,387.12 10,399.72 5,518.4K
09:44 10,400.56 10,409.25 10,395.25 10,407.12 7,435.3K
09:45 10,407.02 10,410.47 10,401.77 10,409.78 6,012.7K
09:46 10,409.99 10,409.99 10,402.95 10,404.47 5,320.4K
09:47 10,405.81 10,408.07 10,404.70 10,406.93 4,825.8K
09:48 10,409.72 10,410.25 10,404.55 10,404.55 4,793.2K
09:49 10,403.50 10,403.54 10,398.01 10,398.01 5,668.2K
09:50 10,398.15 10,399.39 10,397.02 10,398.34 4,510.8K
09:51 10,397.99 10,399.49 10,396.67 10,396.67 5,015.0K
09:52 10,396.43 10,396.43 10,392.05 10,393.50 4,864.0K
09:53 10,394.72 10,394.72 10,392.54 10,392.79 5,021.9K
09:54 10,393.51 10,395.40 10,392.54 10,392.97 5,342.5K
09:55 10,392.74 10,395.98 10,392.74 10,394.44 5,138.4K
09:56 10,395.78 10,395.78 10,384.94 10,385.59 7,033.7K
09:57 10,386.71 10,391.69 10,386.71 10,391.69 5,488.8K
09:58 10,390.50 10,394.19 10,389.62 10,393.33 6,872.2K
09:59 10,394.03 10,406.00 10,394.03 10,405.15 10,858.6K
10:00 10,405.10 10,415.50 10,400.07 10,415.50 11,390.8K
10:01 10,415.77 10,424.66 10,415.77 10,422.26 7,210.5K
10:02 10,423.27 10,423.27 10,416.74 10,417.17 5,719.9K
10:03 10,415.72 10,415.72 10,411.05 10,412.98 6,256.7K
10:04 10,412.38 10,417.19 10,409.40 10,417.19 6,203.6K
10:05 10,416.69 10,416.69 10,413.24 10,413.70 4,613.5K
10:06 10,413.81 10,415.73 10,409.99 10,409.99 5,264.3K
10:07 10,410.91 10,410.91 10,405.04 10,405.04 6,377.5K
10:08 10,405.54 10,405.54 10,403.19 10,404.80 3,947.6K
10:09 10,404.96 10,404.96 10,401.02 10,401.02 3,808.7K
10:10 10,400.97 10,406.25 10,400.97 10,406.25 3,877.6K
10:11 10,405.01 10,405.01 10,403.22 10,404.67 2,979.3K
10:12 10,404.48 10,406.27 10,404.29 10,406.27 4,012.4K
10:13 10,406.28 10,407.34 10,405.09 10,406.01 3,909.9K
10:14 10,405.39 10,405.39 10,400.78 10,404.58 6,223.4K
10:15 10,404.46 10,411.56 10,404.46 10,408.47 2,918.5K
10:16 10,407.78 10,410.85 10,405.41 10,410.27 2,870.5K
10:17 10,409.35 10,411.80 10,406.07 10,411.23 4,546.4K
10:18 10,411.32 10,417.16 10,411.32 10,417.16 4,388.9K
10:19 10,416.66 10,416.66 10,411.13 10,412.94 2,968.7K
10:20 10,412.85 10,413.10 10,409.44 10,411.19 2,840.5K
10:21 10,411.42 10,414.05 10,411.29 10,413.02 2,802.5K
10:22 10,413.36 10,414.28 10,409.45 10,410.41 3,922.5K
10:23 10,410.31 10,410.49 10,408.25 10,408.25 3,208.3K
10:24 10,409.96 10,412.85 10,409.02 10,410.87 4,276.7K
10:25 10,409.17 10,409.68 10,406.51 10,408.82 3,739.1K
10:26 10,408.81 10,411.25 10,408.19 10,411.25 2,673.7K
10:27 10,410.62 10,415.20 10,410.62 10,415.20 4,710.8K
10:28 10,414.77 10,415.33 10,409.85 10,410.49 4,233.4K
10:29 10,410.03 10,410.03 10,403.50 10,403.50 3,411.8K
10:30 10,402.43 10,402.74 10,399.43 10,399.47 4,441.9K
10:31 10,398.59 10,398.59 10,392.88 10,392.88 4,378.1K
10:32 10,392.13 10,396.78 10,391.88 10,396.78 3,541.3K
10:33 10,397.09 10,397.64 10,392.93 10,392.93 3,778.2K
10:34 10,393.08 10,400.88 10,392.14 10,400.88 3,360.7K
10:35 10,397.77 10,397.77 10,394.14 10,395.61 3,599.2K
10:36 10,396.01 10,399.81 10,395.20 10,399.81 3,385.4K
10:37 10,399.86 10,407.83 10,399.86 10,407.83 3,712.7K
10:38 10,407.85 10,407.85 10,404.47 10,404.47 2,468.6K
10:39 10,404.66 10,405.20 10,399.75 10,399.75 2,741.3K
10:40 10,398.47 10,403.75 10,398.47 10,401.96 3,090.3K
10:41 10,403.64 10,408.24 10,403.56 10,408.24 2,906.8K
10:42 10,409.76 10,409.76 10,403.86 10,403.86 3,865.6K
10:43 10,404.47 10,405.83 10,403.53 10,404.68 2,708.2K
10:44 10,403.96 10,407.17 10,402.81 10,405.50 2,607.3K
10:45 10,408.65 10,411.74 10,407.75 10,409.74 3,591.0K
10:46 10,409.63 10,412.62 10,409.06 10,409.77 4,749.7K
10:47 10,408.70 10,412.90 10,408.68 10,412.90 5,144.4K
10:48 10,412.36 10,413.17 10,407.50 10,407.50 3,187.4K
10:49 10,407.98 10,408.34 10,405.74 10,406.01 3,032.0K
10:50 10,404.22 10,404.22 10,401.26 10,402.43 3,171.9K
10:51 10,401.72 10,404.12 10,400.80 10,403.78 2,409.9K
10:52 10,402.87 10,403.06 10,401.84 10,401.84 2,275.9K
10:53 10,402.53 10,402.53 10,400.79 10,401.23 2,301.0K
10:54 10,402.19 10,403.00 10,400.24 10,401.70 4,134.2K
10:55 10,400.88 10,403.79 10,400.26 10,403.79 3,338.3K
10:56 10,404.64 10,407.10 10,404.27 10,406.18 3,334.7K
10:57 10,406.27 10,410.12 10,406.27 10,410.12 2,798.5K
10:58 10,410.50 10,412.40 10,408.48 10,408.48 3,030.8K
10:59 10,408.61 10,412.18 10,408.56 10,410.81 2,727.1K
11:00 10,410.34 10,410.34 10,407.29 10,408.13 1,863.2K
11:01 10,407.54 10,409.12 10,407.54 10,409.12 2,317.2K
11:02 10,408.92 10,412.00 10,408.67 10,411.49 2,554.2K
11:03 10,412.84 10,417.36 10,412.84 10,416.73 3,415.8K
11:04 10,419.03 10,420.10 10,417.05 10,417.79 2,935.3K
11:05 10,417.70 10,419.37 10,417.70 10,419.37 2,158.1K
11:06 10,419.78 10,419.78 10,415.97 10,415.97 2,318.3K
11:07 10,416.22 10,416.38 10,414.28 10,414.59 1,766.7K
11:08 10,415.13 10,419.00 10,415.13 10,417.91 2,213.9K
11:09 10,418.25 10,422.33 10,417.24 10,417.34 2,885.5K
11:10 10,416.73 10,418.89 10,414.92 10,417.98 1,702.5K
11:11 10,417.86 10,417.86 10,414.90 10,415.70 2,232.5K
11:12 10,416.80 10,416.80 10,412.26 10,413.53 2,544.3K
11:13 10,416.90 10,418.26 10,416.12 10,416.12 1,905.6K
11:14 10,415.08 10,415.08 10,410.67 10,411.27 2,530.1K
11:15 10,412.32 10,418.34 10,412.32 10,418.34 1,819.5K
11:16 10,421.55 10,426.07 10,421.55 10,424.81 2,919.5K
11:17 10,424.74 10,424.74 10,420.14 10,421.35 2,703.3K
11:18 10,419.70 10,420.73 10,419.12 10,419.12 2,348.8K
11:19 10,418.59 10,423.73 10,417.13 10,422.86 2,390.8K
11:20 10,424.22 10,430.03 10,424.22 10,430.03 2,083.2K
11:21 10,431.28 10,431.28 10,427.97 10,429.10 2,726.7K
11:22 10,429.33 10,431.79 10,429.33 10,431.79 2,924.9K
11:23 10,431.82 10,433.88 10,431.82 10,433.88 2,636.8K
11:24 10,435.55 10,442.61 10,435.55 10,440.93 3,893.3K
11:25 10,440.69 10,440.69 10,433.06 10,433.06 2,309.6K
11:26 10,432.42 10,436.36 10,432.42 10,436.36 2,292.6K
11:27 10,436.60 10,438.25 10,435.33 10,435.93 2,227.8K
11:28 10,436.06 10,436.78 10,434.34 10,436.73 4,902.1K
11:29 10,439.93 10,441.67 10,438.61 10,440.30 3,696.4K
11:30 10,439.65 10,439.65 10,439.54 10,439.54 256.4K
13:00 10,439.46 10,451.68 10,439.46 10,447.10 12,107.9K
13:01 10,446.64 10,452.95 10,446.64 10,451.58 4,673.4K
13:02 10,453.53 10,458.09 10,450.15 10,455.26 4,869.8K
13:03 10,455.60 10,460.01 10,455.60 10,457.94 4,074.5K
13:04 10,459.13 10,470.28 10,459.13 10,468.66 5,462.9K
13:05 10,467.41 10,477.49 10,467.41 10,476.26 5,713.5K
13:06 10,475.61 10,485.58 10,475.61 10,484.60 4,231.4K
13:07 10,486.25 10,490.52 10,484.39 10,486.09 5,217.8K
13:08 10,485.91 10,501.14 10,485.91 10,501.10 6,156.3K
13:09 10,502.38 10,507.75 10,501.89 10,507.75 8,746.6K
13:10 10,510.07 10,514.33 10,486.11 10,486.11 6,985.9K
13:11 10,493.53 10,501.07 10,489.74 10,501.07 4,347.4K
13:12 10,502.30 10,502.30 10,493.04 10,496.85 3,688.6K
13:13 10,496.59 10,499.68 10,495.93 10,499.68 2,966.9K
13:14 10,499.90 10,500.36 10,489.48 10,489.48 3,488.5K
13:15 10,488.92 10,497.47 10,488.92 10,497.47 2,874.8K
13:16 10,498.93 10,499.61 10,496.15 10,497.93 3,153.0K
13:17 10,499.17 10,506.08 10,499.17 10,505.55 4,044.9K
13:18 10,505.74 10,509.38 10,505.71 10,508.72 4,136.2K
13:19 10,508.47 10,509.78 10,500.55 10,503.74 5,457.8K
13:20 10,506.31 10,518.64 10,506.31 10,518.64 5,679.8K
13:21 10,518.74 10,520.16 10,513.30 10,513.30 5,110.4K
13:22 10,514.75 10,514.75 10,509.03 10,512.77 3,719.9K
13:23 10,512.83 10,512.83 10,507.85 10,510.07 3,874.5K
13:24 10,509.36 10,509.90 10,506.10 10,507.19 3,761.9K
13:25 10,508.06 10,508.89 10,504.84 10,504.84 3,018.0K
13:26 10,504.48 10,504.89 10,501.89 10,501.89 3,049.0K
13:27 10,502.06 10,502.06 10,497.73 10,498.44 2,528.9K
13:28 10,498.31 10,498.77 10,496.92 10,498.60 2,582.4K
13:29 10,498.42 10,498.42 10,490.05 10,490.24 3,173.9K
13:30 10,490.79 10,492.34 10,487.15 10,487.15 2,471.8K
13:31 10,487.23 10,492.29 10,484.85 10,491.62 2,373.6K
13:32 10,492.74 10,497.46 10,492.74 10,495.51 3,029.9K
13:33 10,496.11 10,503.20 10,496.11 10,503.20 3,077.3K
13:34 10,503.48 10,503.48 10,497.21 10,497.26 3,586.1K
13:35 10,497.38 10,500.83 10,497.38 10,499.07 3,214.7K
13:36 10,498.42 10,500.85 10,498.42 10,499.49 2,895.4K
13:37 10,499.67 10,502.49 10,496.98 10,497.29 3,347.4K
13:38 10,496.21 10,497.20 10,487.98 10,487.98 3,556.5K
13:39 10,486.93 10,486.93 10,481.20 10,481.85 3,281.7K
13:40 10,479.45 10,485.29 10,479.45 10,485.29 3,771.0K
13:41 10,484.11 10,484.70 10,478.67 10,478.67 3,647.5K
13:42 10,478.46 10,479.27 10,476.68 10,476.84 4,207.3K
13:43 10,475.83 10,475.83 10,469.00 10,469.01 4,009.7K
13:44 10,468.53 10,468.53 10,461.08 10,461.08 5,905.4K
13:45 10,459.69 10,464.31 10,459.69 10,464.31 4,464.1K
13:46 10,463.86 10,463.86 10,458.84 10,460.23 4,401.6K
13:47 10,459.63 10,459.63 10,454.98 10,455.12 4,700.8K
13:48 10,453.84 10,455.68 10,452.75 10,455.68 4,995.4K
13:49 10,455.33 10,457.66 10,455.33 10,456.36 3,705.0K
13:50 10,456.44 10,456.91 10,455.70 10,456.21 2,957.9K
13:51 10,456.15 10,463.32 10,456.15 10,463.32 3,352.6K
13:52 10,460.84 10,460.84 10,456.76 10,457.13 3,207.9K
13:53 10,456.88 10,459.23 10,456.88 10,459.23 3,076.7K
13:54 10,459.39 10,467.20 10,459.39 10,466.60 3,184.0K
13:55 10,467.45 10,471.28 10,467.33 10,470.07 2,859.3K
13:56 10,468.49 10,473.41 10,468.49 10,473.41 2,772.5K
13:57 10,473.22 10,474.55 10,471.15 10,472.56 3,353.9K
13:58 10,472.14 10,472.40 10,470.49 10,470.49 2,644.0K
13:59 10,470.51 10,474.34 10,470.51 10,474.23 2,733.7K
14:00 10,474.50 10,476.94 10,473.82 10,475.16 5,321.6K
14:01 10,474.68 10,475.11 10,473.75 10,473.75 3,199.7K
14:02 10,473.63 10,473.82 10,470.26 10,470.26 3,372.4K
14:03 10,469.96 10,469.96 10,462.53 10,462.53 2,695.0K
14:04 10,462.53 10,464.44 10,461.96 10,464.12 3,792.8K
14:05 10,463.67 10,464.29 10,460.37 10,460.37 2,561.1K
14:06 10,459.84 10,465.87 10,459.84 10,463.25 3,588.0K
14:07 10,463.61 10,463.61 10,461.14 10,461.84 2,508.6K
14:08 10,461.95 10,461.95 10,457.83 10,457.83 2,632.5K
14:09 10,457.49 10,457.96 10,456.20 10,456.38 2,753.1K
14:10 10,456.35 10,463.27 10,456.35 10,462.71 3,772.6K
14:11 10,463.16 10,470.63 10,463.16 10,469.54 3,457.2K
14:12 10,468.72 10,469.53 10,468.62 10,469.11 2,302.7K
14:13 10,468.72 10,470.49 10,468.12 10,469.88 2,428.2K
14:14 10,470.19 10,471.22 10,470.07 10,471.21 2,296.3K
14:15 10,471.19 10,471.50 10,467.24 10,467.77 2,228.5K
14:16 10,467.31 10,467.31 10,465.16 10,465.16 2,162.4K
14:17 10,465.36 10,465.61 10,459.38 10,459.38 1,909.8K
14:18 10,459.61 10,469.18 10,459.49 10,469.18 3,165.1K
14:19 10,468.59 10,469.45 10,468.53 10,468.60 1,799.3K
14:20 10,468.42 10,470.79 10,468.42 10,470.28 2,369.9K
14:21 10,472.02 10,475.48 10,472.02 10,475.26 2,411.0K
14:22 10,475.23 10,475.79 10,473.06 10,473.95 2,208.4K
14:23 10,473.74 10,474.83 10,472.90 10,474.83 1,580.2K
14:24 10,474.27 10,477.60 10,474.27 10,477.60 2,439.5K
14:25 10,476.54 10,478.54 10,476.54 10,477.85 3,179.8K
14:26 10,476.33 10,476.33 10,470.83 10,470.90 2,960.0K
14:27 10,471.09 10,471.09 10,468.61 10,470.02 3,011.5K
14:28 10,470.21 10,470.21 10,464.60 10,464.60 3,311.4K
14:29 10,463.87 10,463.87 10,461.25 10,463.23 3,122.9K
14:30 10,462.43 10,467.62 10,462.43 10,465.62 3,677.6K
14:31 10,464.53 10,464.53 10,460.82 10,461.04 4,075.6K
14:32 10,461.28 10,461.28 10,449.50 10,449.50 7,114.7K
14:33 10,449.76 10,455.33 10,448.52 10,455.24 5,072.3K
14:34 10,454.62 10,454.62 10,449.64 10,449.64 3,320.1K
14:35 10,449.56 10,449.56 10,445.72 10,445.72 3,245.6K
14:36 10,445.31 10,456.20 10,445.31 10,456.20 4,023.8K
14:37 10,456.72 10,457.25 10,454.87 10,455.64 3,096.1K
14:38 10,456.17 10,456.95 10,455.25 10,455.25 3,625.1K
14:39 10,455.14 10,455.14 10,448.01 10,448.01 3,715.8K
14:40 10,447.62 10,448.96 10,447.05 10,448.17 2,947.3K
14:41 10,447.95 10,448.45 10,446.92 10,447.10 2,998.3K
14:42 10,447.32 10,449.67 10,446.80 10,446.80 4,038.4K
14:43 10,447.36 10,449.85 10,446.68 10,449.40 3,530.2K
14:44 10,450.02 10,450.02 10,446.62 10,446.97 3,374.4K
14:45 10,446.08 10,453.39 10,446.08 10,453.25 4,716.6K
14:46 10,453.86 10,458.23 10,453.86 10,457.15 5,216.7K
14:47 10,458.92 10,461.86 10,457.82 10,458.59 4,720.4K
14:48 10,459.42 10,461.82 10,459.01 10,461.81 4,704.7K
14:49 10,461.64 10,466.94 10,461.64 10,466.94 5,612.9K
14:50 10,467.09 10,470.78 10,467.09 10,470.78 5,757.5K
14:51 10,470.74 10,471.12 10,469.51 10,469.51 5,039.6K
14:52 10,469.70 10,471.57 10,467.77 10,471.57 5,424.7K
14:53 10,471.70 10,475.28 10,471.70 10,475.28 6,136.1K
14:54 10,475.67 10,476.01 10,472.71 10,474.97 6,963.5K
14:55 10,474.56 10,475.50 10,473.55 10,475.04 6,297.0K
14:56 10,474.94 10,477.64 10,474.94 10,477.48 7,683.9K
14:57 10,478.39 10,478.39 10,477.48 10,477.49 511.6K
15:00 10,477.72 10,477.72 10,472.93 10,472.93 13,040.3K
15:59 10,472.93 10,472.93 10,472.93 10,472.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available