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
11:27 10,666.02 10,666.64 10,664.65 10,664.90 1,620.7K
11:28 10,664.75 10,664.75 10,662.58 10,664.00 1,380.1K
11:29 10,665.34 10,665.82 10,663.84 10,665.82 1,435.7K
11:30 10,665.93 10,666.39 10,665.93 10,666.39 132.6K
13:00 10,668.01 10,668.01 10,654.36 10,654.36 10,136.9K
13:01 10,654.88 10,656.06 10,653.43 10,653.62 2,960.5K
13:02 10,655.73 10,656.16 10,650.64 10,650.64 3,169.5K
13:03 10,650.21 10,652.72 10,649.87 10,650.32 2,626.7K
13:04 10,651.05 10,651.31 10,649.50 10,651.31 2,000.3K
13:05 10,651.45 10,652.50 10,647.16 10,647.16 4,142.8K
13:06 10,648.53 10,651.29 10,648.53 10,650.17 2,659.1K
13:07 10,650.72 10,655.98 10,650.72 10,652.10 2,488.9K
13:08 10,652.06 10,653.62 10,651.86 10,653.62 2,354.2K
13:09 10,653.81 10,653.81 10,647.98 10,649.49 2,539.6K
13:10 10,650.52 10,653.86 10,650.20 10,653.26 2,129.9K
13:11 10,653.30 10,657.96 10,653.30 10,657.49 2,656.4K
13:12 10,656.64 10,657.54 10,654.70 10,656.81 2,305.6K
13:13 10,656.18 10,656.18 10,653.26 10,653.26 2,450.8K
13:14 10,653.11 10,653.91 10,650.52 10,651.18 2,999.7K
13:15 10,649.69 10,651.18 10,648.90 10,648.90 2,549.0K
13:16 10,648.70 10,649.46 10,648.06 10,649.46 2,823.4K
13:17 10,649.73 10,650.63 10,645.39 10,645.48 2,248.1K
13:18 10,645.34 10,648.65 10,645.34 10,648.34 2,345.2K
13:19 10,647.67 10,648.35 10,646.51 10,648.03 2,248.6K
13:20 10,649.10 10,649.23 10,647.64 10,647.99 2,286.2K
13:21 10,648.12 10,648.74 10,647.02 10,648.30 2,518.0K
13:22 10,648.29 10,648.29 10,644.88 10,644.88 2,699.8K
13:23 10,645.33 10,646.12 10,643.82 10,645.78 2,058.5K
13:24 10,645.22 10,648.70 10,645.22 10,647.52 1,838.4K
13:25 10,647.48 10,647.57 10,646.41 10,646.41 1,689.6K
13:26 10,645.62 10,648.26 10,644.67 10,647.94 2,312.4K
13:27 10,648.59 10,650.52 10,648.59 10,649.77 2,520.6K
13:28 10,651.21 10,652.76 10,648.63 10,648.63 2,577.3K
13:29 10,647.66 10,647.66 10,645.85 10,645.85 2,007.2K
13:30 10,645.49 10,647.81 10,643.75 10,643.75 2,228.9K
13:31 10,644.08 10,645.76 10,642.56 10,642.84 1,879.5K
13:32 10,642.28 10,642.38 10,638.68 10,638.68 4,222.6K
13:33 10,638.91 10,638.98 10,634.60 10,638.98 2,579.8K
13:34 10,640.01 10,640.01 10,635.00 10,635.87 2,154.0K
13:35 10,634.84 10,634.90 10,632.16 10,632.16 2,020.0K
13:36 10,632.08 10,632.13 10,628.76 10,628.76 2,077.8K
13:37 10,628.02 10,628.02 10,625.52 10,626.33 2,685.0K
13:38 10,625.69 10,625.83 10,622.72 10,622.72 2,924.1K
13:39 10,622.70 10,623.85 10,621.86 10,623.52 2,898.9K
13:40 10,623.44 10,623.44 10,621.19 10,621.87 2,372.0K
13:41 10,621.18 10,621.81 10,620.82 10,621.49 2,424.4K
13:42 10,622.80 10,624.37 10,621.18 10,621.28 1,999.3K
13:43 10,622.04 10,622.04 10,618.69 10,618.69 1,901.8K
13:44 10,618.01 10,618.77 10,616.56 10,618.35 3,386.1K
13:45 10,617.94 10,623.69 10,617.94 10,622.59 2,834.5K
13:46 10,623.34 10,623.51 10,621.56 10,623.12 2,294.1K
13:47 10,623.92 10,623.92 10,622.74 10,623.29 2,029.4K
13:48 10,623.35 10,624.14 10,623.22 10,624.08 1,467.7K
13:49 10,624.67 10,624.67 10,620.47 10,620.47 2,421.3K
13:50 10,620.64 10,620.64 10,618.83 10,618.83 1,542.1K
13:51 10,618.98 10,621.82 10,618.98 10,621.82 1,704.9K
13:52 10,621.35 10,623.44 10,621.35 10,622.85 2,343.9K
13:53 10,622.26 10,622.26 10,620.22 10,620.91 2,060.8K
13:54 10,620.45 10,623.26 10,620.19 10,623.26 1,718.4K
13:55 10,623.27 10,624.12 10,623.10 10,623.86 1,662.8K
13:56 10,624.75 10,626.00 10,623.56 10,623.56 1,662.3K
13:57 10,623.51 10,625.77 10,622.48 10,624.74 2,032.4K
13:58 10,623.56 10,627.17 10,623.56 10,627.17 1,657.0K
13:59 10,627.02 10,627.02 10,624.44 10,625.33 2,251.1K
14:00 10,624.98 10,626.10 10,624.61 10,626.10 2,120.5K
14:01 10,625.46 10,627.51 10,624.10 10,627.51 2,811.1K
14:02 10,627.27 10,627.52 10,623.11 10,623.11 2,212.3K
14:03 10,624.37 10,624.60 10,622.89 10,622.89 2,678.3K
14:04 10,623.02 10,623.02 10,620.30 10,620.30 2,396.1K
14:05 10,620.32 10,620.32 10,614.09 10,614.09 3,601.2K
14:06 10,613.79 10,624.72 10,613.79 10,624.51 3,064.5K
14:07 10,624.34 10,626.81 10,623.63 10,625.81 1,817.6K
14:08 10,625.42 10,627.32 10,624.79 10,627.32 2,602.9K
14:09 10,626.92 10,628.79 10,626.36 10,628.38 1,996.9K
14:10 10,627.35 10,627.60 10,623.45 10,623.45 2,035.7K
14:11 10,623.59 10,623.59 10,621.18 10,621.18 2,055.6K
14:12 10,621.40 10,621.48 10,619.04 10,619.79 1,573.5K
14:13 10,619.28 10,619.28 10,615.88 10,615.96 2,323.2K
14:14 10,615.42 10,619.71 10,615.42 10,618.66 2,292.0K
14:15 10,618.83 10,619.17 10,617.79 10,617.90 2,029.1K
14:16 10,617.67 10,619.91 10,617.23 10,619.91 1,631.7K
14:17 10,620.01 10,620.02 10,619.04 10,619.04 2,045.0K
14:18 10,619.56 10,622.17 10,618.82 10,622.03 1,878.0K
14:19 10,622.55 10,624.16 10,622.35 10,624.01 1,829.4K
14:20 10,623.82 10,624.60 10,621.70 10,621.70 2,020.7K
14:21 10,621.73 10,625.47 10,621.69 10,625.47 1,717.5K
14:22 10,625.73 10,626.44 10,625.19 10,626.37 2,061.8K
14:23 10,626.33 10,626.33 10,624.18 10,625.87 2,250.8K
14:24 10,626.38 10,627.25 10,625.64 10,626.58 1,809.4K
14:25 10,626.36 10,626.49 10,624.21 10,626.07 1,916.4K
14:26 10,625.74 10,626.30 10,624.65 10,626.30 1,963.1K
14:27 10,625.78 10,627.49 10,625.65 10,627.49 1,775.5K
14:28 10,627.16 10,631.09 10,627.16 10,631.09 2,788.6K
14:29 10,631.09 10,631.09 10,628.17 10,629.19 2,235.2K
14:30 10,629.23 10,634.31 10,629.23 10,634.31 2,643.3K
14:31 10,634.12 10,637.41 10,634.12 10,637.41 2,777.6K
14:32 10,636.68 10,636.78 10,634.57 10,635.21 2,412.0K
14:33 10,634.40 10,634.40 10,632.07 10,632.91 2,819.6K
14:34 10,633.14 10,633.14 10,629.30 10,629.58 2,182.9K
14:35 10,629.75 10,629.84 10,628.21 10,629.00 2,616.7K
14:36 10,628.94 10,629.06 10,627.85 10,628.90 2,120.8K
14:37 10,628.84 10,628.84 10,625.55 10,626.59 2,725.1K
14:38 10,626.59 10,627.01 10,626.09 10,626.92 2,496.9K
14:39 10,626.73 10,627.94 10,626.72 10,627.44 1,978.5K
14:40 10,627.59 10,629.47 10,627.58 10,629.47 2,486.3K
14:41 10,629.32 10,629.67 10,628.79 10,629.61 2,204.4K
14:42 10,629.32 10,631.18 10,629.32 10,630.19 2,242.8K
14:43 10,630.76 10,630.76 10,628.04 10,628.06 2,429.1K
14:44 10,628.70 10,628.70 10,625.80 10,625.96 2,453.4K
14:45 10,625.85 10,628.97 10,625.39 10,628.97 2,653.8K
14:46 10,627.94 10,627.94 10,624.38 10,625.70 3,682.5K
14:47 10,625.72 10,625.89 10,623.97 10,625.89 2,988.2K
14:48 10,625.80 10,626.61 10,625.23 10,626.61 2,937.1K
14:49 10,626.23 10,627.06 10,624.96 10,626.83 3,268.1K
14:50 10,626.73 10,626.73 10,625.57 10,625.64 3,618.4K
14:51 10,625.91 10,627.68 10,625.91 10,627.28 3,971.5K
14:52 10,627.63 10,627.74 10,626.17 10,626.86 3,889.0K
14:53 10,625.96 10,628.25 10,625.96 10,628.08 3,370.7K
14:54 10,628.25 10,629.50 10,627.57 10,629.22 4,436.0K
14:55 10,629.77 10,630.11 10,628.99 10,630.11 4,042.8K
14:56 10,630.38 10,631.58 10,629.81 10,631.58 5,417.3K
14:57 10,632.66 10,632.74 10,632.66 10,632.67 420.4K
15:00 10,632.40 10,632.40 10,630.04 10,630.67 8,995.2K
15:59 10,630.67 10,630.67 10,630.67 10,630.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available