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 10,135.19 10,135.19 10,105.69 10,105.69 78,447.5K
09:31 10,109.09 10,146.21 10,103.50 10,146.21 44,900.6K
09:32 10,147.44 10,204.30 10,147.44 10,204.30 42,869.9K
09:33 10,208.84 10,211.49 10,194.02 10,194.02 41,291.1K
09:34 10,205.94 10,213.08 10,190.33 10,197.20 31,179.2K
09:35 10,179.10 10,188.35 10,177.71 10,186.03 32,632.3K
09:36 10,185.25 10,201.15 10,173.86 10,173.86 26,129.4K
09:37 10,167.91 10,167.91 10,140.44 10,140.44 38,188.0K
09:38 10,146.48 10,182.87 10,146.48 10,182.87 33,967.5K
09:39 10,185.15 10,208.40 10,185.15 10,201.86 34,319.4K
09:40 10,198.27 10,209.98 10,197.55 10,208.74 32,013.3K
09:41 10,201.62 10,202.15 10,185.59 10,187.86 26,747.0K
09:42 10,185.28 10,190.78 10,182.11 10,187.29 23,078.1K
09:43 10,189.90 10,200.09 10,189.90 10,200.09 20,694.1K
09:44 10,199.05 10,199.05 10,160.48 10,160.48 19,057.1K
09:45 10,159.08 10,174.27 10,157.51 10,157.51 19,997.0K
09:46 10,154.45 10,155.49 10,147.53 10,150.74 16,484.9K
09:47 10,149.93 10,149.93 10,132.72 10,132.72 18,270.3K
09:48 10,126.89 10,126.89 10,114.70 10,119.49 18,175.4K
09:49 10,120.47 10,132.72 10,114.72 10,127.51 17,025.2K
09:50 10,120.21 10,120.59 10,109.60 10,109.60 15,831.5K
09:51 10,102.90 10,111.80 10,100.47 10,100.57 15,222.7K
09:52 10,103.91 10,125.72 10,097.51 10,125.72 16,954.5K
09:53 10,123.43 10,124.75 10,102.93 10,102.93 17,727.3K
09:54 10,098.86 10,098.86 10,080.99 10,088.08 17,504.7K
09:55 10,082.27 10,090.54 10,080.56 10,090.54 14,286.5K
09:56 10,095.66 10,102.16 10,093.98 10,094.79 15,162.5K
09:57 10,094.09 10,116.38 10,091.47 10,116.38 11,837.5K
09:58 10,120.93 10,126.11 10,118.94 10,118.94 11,566.6K
09:59 10,118.94 10,118.94 10,105.15 10,111.96 11,660.6K
10:00 10,117.63 10,137.56 10,117.63 10,137.56 11,997.6K
10:01 10,139.53 10,165.61 10,139.53 10,164.22 12,948.9K
10:02 10,162.60 10,173.19 10,157.81 10,157.81 13,748.4K
10:03 10,157.40 10,174.10 10,151.58 10,169.58 13,766.4K
10:04 10,165.55 10,166.73 10,158.50 10,166.73 10,935.4K
10:05 10,167.50 10,167.50 10,153.65 10,160.60 11,378.4K
10:06 10,159.76 10,169.81 10,155.65 10,168.41 9,420.6K
10:07 10,174.57 10,193.25 10,174.57 10,193.25 8,880.1K
10:08 10,193.44 10,195.03 10,187.71 10,189.64 9,361.5K
10:09 10,190.37 10,192.79 10,174.39 10,176.74 8,500.9K
10:10 10,178.59 10,186.98 10,178.59 10,186.98 7,025.5K
10:11 10,186.17 10,201.60 10,184.99 10,201.60 8,083.7K
10:12 10,198.71 10,204.33 10,196.94 10,204.33 8,623.2K
10:13 10,204.40 10,218.18 10,204.40 10,218.18 7,115.9K
10:14 10,216.09 10,216.09 10,199.58 10,207.91 8,428.9K
10:15 10,207.69 10,224.66 10,207.69 10,224.66 7,820.0K
10:16 10,223.39 10,227.50 10,217.88 10,225.49 8,137.4K
10:17 10,231.25 10,250.30 10,231.25 10,250.30 9,968.1K
10:18 10,251.61 10,258.85 10,251.61 10,256.65 10,142.5K
10:19 10,257.14 10,257.14 10,233.23 10,238.84 12,061.9K
10:20 10,239.88 10,241.04 10,237.79 10,238.55 8,017.9K
10:21 10,239.90 10,239.90 10,233.64 10,235.14 7,413.6K
10:22 10,233.72 10,234.80 10,227.33 10,230.98 6,991.5K
10:23 10,230.79 10,241.97 10,230.79 10,241.97 6,540.7K
10:24 10,246.28 10,273.11 10,246.28 10,273.11 9,861.1K
10:25 10,273.99 10,276.12 10,269.61 10,270.15 7,355.3K
10:26 10,271.89 10,276.21 10,269.50 10,276.21 5,930.3K
10:27 10,276.12 10,276.12 10,264.90 10,265.15 6,923.9K
10:28 10,265.33 10,266.49 10,261.12 10,262.52 5,720.3K
10:29 10,264.09 10,264.55 10,247.13 10,250.20 5,874.8K
10:30 10,251.40 10,251.40 10,244.21 10,245.35 5,948.0K
10:31 10,243.72 10,250.71 10,240.95 10,250.18 4,756.5K
10:32 10,249.44 10,252.88 10,243.03 10,249.33 4,700.3K
10:33 10,251.18 10,256.80 10,251.18 10,251.51 4,738.1K
10:34 10,252.26 10,264.72 10,252.26 10,264.72 5,586.6K
10:35 10,263.90 10,263.90 10,257.51 10,263.06 5,220.3K
10:36 10,264.53 10,266.70 10,261.99 10,265.97 4,631.1K
10:37 10,265.97 10,265.97 10,251.46 10,251.46 4,471.9K
10:38 10,250.21 10,253.64 10,245.19 10,245.19 4,323.5K
10:39 10,246.87 10,246.87 10,236.07 10,236.19 4,532.4K
10:40 10,237.19 10,240.71 10,236.49 10,240.71 5,442.7K
10:41 10,241.77 10,255.02 10,241.77 10,254.19 5,798.1K
10:42 10,253.70 10,256.77 10,246.67 10,256.77 5,136.7K
10:43 10,253.88 10,253.88 10,240.51 10,240.51 4,349.9K
10:44 10,239.98 10,246.89 10,239.98 10,243.60 3,902.8K
10:45 10,243.42 10,245.40 10,241.52 10,244.02 3,912.3K
10:46 10,244.35 10,245.61 10,241.18 10,245.61 4,887.2K
10:47 10,249.15 10,258.44 10,249.15 10,254.66 6,568.8K
10:48 10,251.30 10,257.99 10,246.51 10,257.99 4,881.1K
10:49 10,256.57 10,265.19 10,256.57 10,265.19 4,777.7K
10:50 10,267.63 10,278.15 10,267.58 10,274.84 7,190.8K
10:51 10,275.39 10,279.70 10,275.39 10,277.66 6,210.8K
10:52 10,275.71 10,275.71 10,269.85 10,274.23 4,768.4K
10:53 10,273.30 10,286.69 10,271.46 10,286.69 5,376.5K
10:54 10,286.09 10,286.09 10,281.09 10,281.09 4,548.6K
10:55 10,280.48 10,285.46 10,278.83 10,283.77 4,084.1K
10:56 10,283.78 10,283.79 10,281.59 10,281.75 4,645.8K
10:57 10,280.54 10,283.79 10,272.46 10,283.79 4,345.6K
10:58 10,283.69 10,305.97 10,283.69 10,305.77 7,315.5K
10:59 10,305.98 10,308.58 10,304.09 10,308.58 4,925.7K
11:00 10,311.24 10,315.89 10,311.24 10,313.92 5,541.2K
11:01 10,312.12 10,312.12 10,295.86 10,295.86 6,558.1K
11:02 10,294.40 10,299.01 10,291.78 10,298.66 5,191.9K
11:03 10,294.17 10,294.17 10,269.78 10,269.78 5,260.2K
11:04 10,272.52 10,272.52 10,260.46 10,262.45 5,239.8K
11:05 10,261.22 10,261.22 10,254.29 10,258.71 3,871.2K
11:06 10,259.55 10,260.87 10,258.48 10,259.24 3,798.1K
11:07 10,258.22 10,258.28 10,248.15 10,249.02 4,650.1K
11:08 10,248.38 10,250.89 10,245.52 10,246.44 4,289.3K
11:09 10,247.14 10,247.14 10,243.03 10,245.67 3,888.6K
11:10 10,245.38 10,261.49 10,245.38 10,252.23 4,084.6K
11:11 10,252.12 10,265.20 10,251.07 10,265.20 3,869.9K
11:12 10,265.42 10,265.42 10,249.69 10,252.08 3,104.8K
11:13 10,254.28 10,264.84 10,254.28 10,256.02 3,636.0K
11:14 10,255.45 10,263.67 10,254.49 10,262.92 2,843.7K
11:15 10,262.56 10,266.07 10,260.87 10,266.07 2,901.9K
11:16 10,264.97 10,266.68 10,258.07 10,262.64 2,731.1K
11:17 10,263.07 10,272.28 10,263.07 10,267.73 3,087.0K
11:18 10,265.33 10,266.88 10,261.04 10,261.04 2,798.7K
11:19 10,261.15 10,261.70 10,253.00 10,253.82 3,155.8K
11:20 10,254.43 10,260.62 10,252.99 10,252.99 3,286.5K
11:21 10,256.24 10,269.53 10,254.73 10,264.56 3,416.1K
11:22 10,265.96 10,273.85 10,265.96 10,273.85 3,713.2K
11:23 10,273.40 10,286.14 10,273.40 10,286.13 4,520.1K
11:24 10,286.10 10,291.00 10,280.89 10,291.00 4,288.0K
11:25 10,294.44 10,311.16 10,294.44 10,311.16 6,393.9K
11:26 10,311.02 10,316.62 10,310.04 10,311.20 4,100.9K
11:27 10,312.60 10,323.74 10,312.60 10,323.74 5,755.8K
11:28 10,323.03 10,328.70 10,317.77 10,317.77 5,055.6K
11:29 10,316.17 10,316.95 10,304.00 10,305.85 3,677.0K
11:30 10,306.16 10,306.16 10,306.01 10,306.01 83.9K
13:00 10,303.05 10,303.05 10,262.10 10,262.10 13,909.6K
13:01 10,259.62 10,259.62 10,244.67 10,244.67 7,367.9K
13:02 10,242.84 10,246.44 10,241.78 10,246.19 6,479.4K
13:03 10,250.50 10,250.50 10,245.09 10,245.09 5,327.6K
13:04 10,244.67 10,260.77 10,244.67 10,260.77 6,255.3K
13:05 10,258.52 10,266.70 10,258.52 10,264.26 5,343.1K
13:06 10,263.74 10,272.68 10,260.91 10,272.68 5,833.9K
13:07 10,273.26 10,274.43 10,269.33 10,269.33 4,706.1K
13:08 10,267.64 10,272.14 10,264.74 10,264.74 4,766.9K
13:09 10,264.04 10,264.04 10,259.32 10,263.53 4,132.7K
13:10 10,262.41 10,262.41 10,255.26 10,255.46 3,892.0K
13:11 10,254.58 10,266.10 10,253.89 10,266.10 5,623.3K
13:12 10,265.36 10,265.36 10,258.45 10,258.45 5,083.4K
13:13 10,259.47 10,261.75 10,257.71 10,257.71 4,829.2K
13:14 10,257.99 10,260.34 10,256.75 10,258.01 3,457.1K
13:15 10,256.86 10,262.52 10,253.85 10,261.63 5,140.4K
13:16 10,261.29 10,262.73 10,256.92 10,262.70 5,018.5K
13:17 10,262.43 10,272.68 10,262.43 10,272.68 5,764.8K
13:18 10,272.39 10,272.39 10,262.45 10,265.87 4,860.6K
13:19 10,266.45 10,273.30 10,266.45 10,273.30 4,221.3K
13:20 10,272.99 10,277.23 10,272.99 10,273.17 5,070.1K
13:21 10,273.31 10,281.32 10,272.87 10,280.11 7,359.8K
13:22 10,279.82 10,279.82 10,268.37 10,270.93 6,654.6K
13:23 10,271.12 10,273.99 10,271.12 10,273.51 6,043.4K
13:24 10,272.46 10,272.46 10,268.81 10,269.04 6,528.6K
13:25 10,268.20 10,268.80 10,262.77 10,263.30 4,848.3K
13:26 10,263.48 10,265.94 10,262.56 10,264.69 5,203.2K
13:27 10,265.92 10,271.89 10,265.92 10,271.44 3,658.6K
13:28 10,271.70 10,279.07 10,271.70 10,279.07 7,613.4K
13:29 10,277.96 10,286.64 10,277.96 10,284.11 4,786.6K
13:30 10,283.64 10,283.64 10,278.00 10,278.35 4,768.6K
13:31 10,277.16 10,287.69 10,277.16 10,287.69 3,781.6K
13:32 10,289.52 10,295.96 10,289.52 10,295.96 4,941.9K
13:33 10,296.74 10,296.74 10,293.01 10,295.48 4,902.3K
13:34 10,294.84 10,305.12 10,294.66 10,305.12 4,818.4K
13:35 10,305.65 10,305.65 10,299.61 10,303.60 5,218.8K
13:36 10,304.32 10,313.02 10,304.32 10,311.07 6,118.0K
13:37 10,308.61 10,308.61 10,299.69 10,303.39 5,939.1K
13:38 10,307.07 10,315.79 10,307.07 10,313.72 5,451.1K
13:39 10,313.72 10,314.33 10,310.75 10,314.33 4,945.7K
13:40 10,314.47 10,314.47 10,310.43 10,310.43 4,711.7K
13:41 10,311.49 10,319.75 10,311.03 10,319.75 5,753.8K
13:42 10,320.74 10,324.65 10,320.74 10,321.88 6,702.0K
13:43 10,322.43 10,338.47 10,322.43 10,338.47 7,214.6K
13:44 10,338.98 10,338.98 10,323.49 10,323.49 8,897.3K
13:45 10,324.35 10,334.11 10,322.09 10,334.11 7,116.0K
13:46 10,334.41 10,338.48 10,334.41 10,337.85 5,298.2K
13:47 10,339.03 10,339.03 10,333.59 10,334.63 4,978.6K
13:48 10,335.41 10,354.77 10,335.41 10,354.77 6,080.9K
13:49 10,355.33 10,356.14 10,352.02 10,356.14 5,068.1K
13:50 10,356.35 10,356.35 10,350.99 10,354.81 5,739.0K
13:51 10,354.99 10,357.03 10,350.54 10,350.63 6,443.6K
13:52 10,350.65 10,354.70 10,350.65 10,354.69 4,619.4K
13:53 10,354.26 10,354.27 10,339.54 10,339.54 7,091.2K
13:54 10,339.08 10,343.86 10,339.08 10,343.86 5,027.7K
13:55 10,344.49 10,348.60 10,344.49 10,347.60 4,813.2K
13:56 10,347.56 10,367.22 10,347.27 10,367.22 6,340.8K
13:57 10,367.16 10,367.16 10,353.80 10,353.80 5,024.7K
13:58 10,353.65 10,353.65 10,344.53 10,345.20 3,868.2K
13:59 10,344.28 10,344.28 10,335.98 10,337.28 5,411.8K
14:00 10,337.10 10,342.75 10,337.10 10,341.68 4,761.0K
14:01 10,340.76 10,340.76 10,335.81 10,335.81 3,738.4K
14:02 10,335.20 10,335.90 10,332.64 10,335.07 4,914.9K
14:03 10,335.52 10,335.52 10,329.25 10,330.36 4,126.1K
14:04 10,330.63 10,331.64 10,328.25 10,329.29 3,941.3K
14:05 10,331.21 10,331.21 10,323.23 10,323.23 4,272.9K
14:06 10,323.67 10,323.67 10,318.55 10,319.18 3,650.9K
14:07 10,319.22 10,335.46 10,318.70 10,335.46 5,817.9K
14:08 10,335.46 10,338.78 10,333.97 10,338.78 4,345.6K
14:09 10,338.68 10,338.68 10,332.91 10,333.51 4,330.2K
14:10 10,333.29 10,333.29 10,329.29 10,329.90 3,541.3K
14:11 10,329.41 10,335.82 10,329.41 10,335.82 3,338.8K
14:12 10,335.00 10,341.73 10,335.00 10,341.73 4,039.2K
14:13 10,341.64 10,347.54 10,341.64 10,347.54 3,542.4K
14:14 10,345.77 10,350.38 10,345.08 10,350.38 4,194.9K
14:15 10,351.35 10,353.79 10,350.75 10,353.79 4,617.2K
14:16 10,353.96 10,358.69 10,353.96 10,356.79 5,692.4K
14:17 10,353.52 10,353.52 10,346.70 10,348.95 5,367.6K
14:18 10,348.70 10,349.40 10,346.71 10,349.40 3,615.5K
14:19 10,349.54 10,355.84 10,349.54 10,355.84 4,845.2K
14:20 10,356.14 10,356.14 10,349.40 10,349.59 5,795.8K
14:21 10,349.64 10,353.50 10,349.64 10,353.50 5,731.1K
14:22 10,352.57 10,352.75 10,341.01 10,341.29 7,178.6K
14:23 10,341.43 10,341.48 10,331.61 10,332.31 6,855.6K
14:24 10,331.60 10,337.22 10,330.92 10,335.73 4,447.5K
14:25 10,335.42 10,337.94 10,335.42 10,336.00 4,313.0K
14:26 10,335.86 10,341.92 10,335.32 10,341.24 4,854.6K
14:27 10,342.10 10,342.26 10,340.22 10,342.19 4,692.2K
14:28 10,341.15 10,341.15 10,333.35 10,335.33 6,011.2K
14:29 10,338.27 10,341.64 10,338.03 10,341.64 3,997.8K
14:30 10,340.88 10,349.88 10,340.88 10,349.88 4,667.3K
14:31 10,349.41 10,352.51 10,349.12 10,352.51 6,175.9K
14:32 10,353.84 10,364.98 10,353.84 10,364.68 6,944.4K
14:33 10,364.45 10,364.45 10,356.14 10,356.14 7,061.9K
14:34 10,357.51 10,362.54 10,357.51 10,361.54 5,256.4K
14:35 10,361.22 10,367.53 10,358.63 10,367.53 8,177.6K
14:36 10,368.59 10,368.59 10,365.03 10,365.77 7,949.6K
14:37 10,366.00 10,366.00 10,364.61 10,365.29 6,355.1K
14:38 10,365.48 10,365.48 10,355.61 10,355.61 6,516.7K
14:39 10,348.80 10,348.80 10,342.80 10,342.80 7,793.5K
14:40 10,343.48 10,343.48 10,339.06 10,340.01 5,508.0K
14:41 10,339.50 10,339.50 10,335.22 10,337.71 5,605.1K
14:42 10,337.24 10,337.24 10,325.88 10,326.25 7,450.4K
14:43 10,325.91 10,329.38 10,325.75 10,328.61 6,877.4K
14:44 10,330.48 10,335.97 10,330.48 10,334.37 6,494.7K
14:45 10,334.88 10,334.88 10,330.19 10,330.23 6,017.7K
14:46 10,329.32 10,329.32 10,324.67 10,325.46 6,925.2K
14:47 10,325.30 10,325.30 10,323.45 10,324.30 6,024.5K
14:48 10,324.40 10,324.40 10,321.58 10,322.58 6,852.2K
14:49 10,322.37 10,329.46 10,322.37 10,329.46 8,026.7K
14:50 10,329.73 10,330.22 10,327.14 10,329.93 8,566.9K
14:51 10,329.46 10,329.83 10,328.22 10,328.97 8,710.3K
14:52 10,328.39 10,328.82 10,326.57 10,326.57 8,681.7K
14:53 10,325.49 10,325.49 10,323.88 10,323.88 7,597.7K
14:54 10,324.47 10,325.94 10,322.18 10,324.63 9,426.1K
14:55 10,324.26 10,324.26 10,316.82 10,320.04 10,403.7K
14:56 10,316.75 10,319.12 10,315.30 10,318.55 10,527.5K
14:57 10,318.51 10,318.51 10,317.92 10,317.92 687.5K
15:00 10,317.63 10,352.58 10,317.63 10,352.58 30,618.4K
15:59 10,352.58 10,352.58 10,352.58 10,352.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available