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 10,664.43 10,664.43 10,639.74 10,639.74 47,902.6K
09:31 10,641.36 10,648.21 10,626.57 10,626.57 26,116.3K
09:32 10,624.72 10,641.26 10,624.72 10,637.86 20,952.1K
09:33 10,637.89 10,641.46 10,616.96 10,621.01 18,476.5K
09:34 10,621.98 10,624.05 10,618.53 10,620.36 11,426.9K
09:35 10,624.98 10,625.96 10,618.72 10,619.19 12,024.1K
09:36 10,617.86 10,618.01 10,614.10 10,614.10 10,888.1K
09:37 10,613.42 10,618.15 10,610.76 10,618.15 10,858.7K
09:38 10,617.33 10,622.32 10,616.32 10,622.32 7,475.1K
09:39 10,621.83 10,621.83 10,615.26 10,615.26 8,730.3K
09:40 10,614.81 10,614.81 10,609.97 10,613.98 8,875.0K
09:41 10,613.77 10,613.77 10,607.09 10,610.40 7,358.5K
09:42 10,611.52 10,623.64 10,611.52 10,623.64 8,872.3K
09:43 10,624.01 10,624.01 10,616.40 10,617.43 7,259.2K
09:44 10,617.04 10,617.51 10,612.22 10,612.22 8,064.1K
09:45 10,612.42 10,612.44 10,609.58 10,609.58 7,701.2K
09:46 10,609.24 10,618.85 10,609.24 10,617.84 8,103.9K
09:47 10,617.31 10,617.97 10,614.58 10,617.75 6,366.0K
09:48 10,618.66 10,619.20 10,612.49 10,614.78 5,922.0K
09:49 10,614.78 10,614.78 10,603.94 10,603.94 5,781.1K
09:50 10,603.24 10,603.24 10,596.86 10,597.13 7,033.7K
09:51 10,597.47 10,601.90 10,597.36 10,601.57 5,150.9K
09:52 10,602.78 10,603.14 10,595.88 10,595.88 4,939.5K
09:53 10,596.42 10,597.91 10,596.34 10,596.34 5,043.1K
09:54 10,596.25 10,596.25 10,593.49 10,595.75 5,697.7K
09:55 10,595.65 10,596.90 10,595.07 10,596.90 5,534.8K
09:56 10,597.52 10,599.22 10,595.07 10,596.34 3,757.3K
09:57 10,597.79 10,600.48 10,596.57 10,600.41 4,107.7K
09:58 10,598.68 10,601.24 10,596.98 10,601.24 4,027.7K
09:59 10,602.11 10,602.33 10,597.27 10,597.27 3,928.6K
10:00 10,595.42 10,597.13 10,592.14 10,592.14 4,304.6K
10:01 10,591.10 10,594.88 10,590.44 10,594.61 3,472.7K
10:02 10,594.88 10,594.88 10,589.93 10,589.93 3,756.4K
10:03 10,590.28 10,594.23 10,590.28 10,594.23 3,526.0K
10:04 10,594.56 10,597.39 10,594.12 10,596.57 4,150.1K
10:05 10,597.53 10,597.53 10,593.36 10,595.50 3,800.5K
10:06 10,594.46 10,599.54 10,594.10 10,599.08 2,707.6K
10:07 10,599.28 10,600.78 10,597.60 10,600.22 2,635.7K
10:08 10,600.41 10,600.41 10,598.44 10,599.78 3,326.7K
10:09 10,600.13 10,600.13 10,594.76 10,594.76 4,312.5K
10:10 10,593.82 10,593.82 10,592.95 10,593.81 4,344.1K
10:11 10,593.52 10,593.52 10,586.22 10,586.22 4,113.3K
10:12 10,584.77 10,585.25 10,578.39 10,578.39 4,554.0K
10:13 10,577.23 10,577.23 10,571.61 10,571.61 4,617.0K
10:14 10,570.58 10,570.66 10,566.98 10,566.98 4,558.8K
10:15 10,566.73 10,566.73 10,562.52 10,562.52 4,357.0K
10:16 10,562.44 10,562.44 10,555.69 10,555.69 6,034.3K
10:17 10,555.72 10,565.35 10,555.72 10,565.35 4,775.9K
10:18 10,564.09 10,564.09 10,561.63 10,563.86 3,165.8K
10:19 10,564.00 10,565.09 10,563.00 10,564.69 2,833.8K
10:20 10,565.45 10,565.45 10,562.05 10,563.84 4,880.5K
10:21 10,564.38 10,567.36 10,563.72 10,566.67 3,354.2K
10:22 10,566.04 10,568.46 10,564.73 10,567.35 2,695.8K
10:23 10,568.91 10,575.08 10,568.91 10,573.19 4,392.6K
10:24 10,572.60 10,576.25 10,572.46 10,576.25 3,037.6K
10:25 10,576.67 10,578.94 10,576.67 10,576.93 2,903.9K
10:26 10,575.69 10,575.69 10,573.14 10,574.33 3,538.7K
10:27 10,574.58 10,574.58 10,569.89 10,570.19 3,401.8K
10:28 10,571.26 10,574.32 10,571.26 10,574.32 3,953.5K
10:29 10,574.16 10,578.40 10,574.16 10,578.40 2,921.4K
10:30 10,577.80 10,577.80 10,575.54 10,577.32 3,288.0K
10:31 10,576.30 10,580.80 10,576.30 10,580.80 3,112.1K
10:32 10,580.16 10,584.53 10,579.58 10,584.50 3,553.8K
10:33 10,583.23 10,583.23 10,578.28 10,580.99 2,962.1K
10:34 10,581.75 10,584.57 10,581.25 10,581.32 2,614.1K
10:35 10,581.36 10,583.26 10,581.36 10,582.63 2,234.1K
10:36 10,583.00 10,590.77 10,583.00 10,589.25 3,234.1K
10:37 10,588.43 10,589.90 10,585.97 10,587.31 3,116.4K
10:38 10,586.62 10,586.78 10,583.55 10,583.55 3,775.7K
10:39 10,583.84 10,587.37 10,582.73 10,582.73 4,861.6K
10:40 10,582.92 10,582.92 10,575.39 10,575.39 2,974.6K
10:41 10,574.88 10,574.88 10,569.85 10,569.85 2,882.8K
10:42 10,569.68 10,569.97 10,564.18 10,564.18 2,728.7K
10:43 10,563.67 10,563.67 10,562.30 10,563.37 2,893.5K
10:44 10,563.14 10,563.56 10,557.58 10,557.58 3,227.6K
10:45 10,556.89 10,557.27 10,551.97 10,552.05 2,907.5K
10:46 10,552.30 10,552.30 10,550.71 10,550.71 2,792.8K
10:47 10,551.09 10,551.10 10,547.12 10,547.37 3,738.2K
10:48 10,547.59 10,547.95 10,547.19 10,547.19 2,465.3K
10:49 10,547.39 10,548.25 10,545.79 10,545.79 2,172.2K
10:50 10,546.38 10,547.89 10,546.38 10,547.73 2,100.1K
10:51 10,548.37 10,548.46 10,547.32 10,548.34 2,130.6K
10:52 10,549.10 10,552.23 10,549.10 10,552.23 1,950.4K
10:53 10,552.26 10,555.97 10,552.26 10,555.84 2,481.0K
10:54 10,556.24 10,556.24 10,555.41 10,555.70 2,063.0K
10:55 10,554.55 10,554.69 10,552.87 10,554.55 2,446.8K
10:56 10,555.25 10,556.54 10,555.25 10,556.33 2,010.4K
10:57 10,557.62 10,557.84 10,555.38 10,557.84 2,153.7K
10:58 10,557.46 10,558.07 10,556.04 10,557.68 2,094.7K
10:59 10,557.91 10,559.28 10,556.92 10,557.83 2,333.5K
11:00 10,559.10 10,559.87 10,553.65 10,556.25 2,792.0K
11:01 10,555.56 10,556.48 10,555.18 10,555.47 1,782.2K
11:02 10,555.81 10,557.15 10,554.33 10,556.41 2,256.1K
11:03 10,556.37 10,556.37 10,552.45 10,553.08 2,278.5K
11:04 10,553.17 10,553.24 10,550.21 10,550.21 2,762.9K
11:05 10,549.76 10,552.31 10,549.76 10,551.88 2,013.4K
11:06 10,551.68 10,551.68 10,548.18 10,550.44 2,914.5K
11:07 10,549.67 10,551.90 10,549.67 10,549.92 1,782.2K
11:08 10,551.16 10,551.16 10,549.24 10,550.71 1,949.7K
11:09 10,550.47 10,552.16 10,548.83 10,552.16 1,514.0K
11:10 10,552.34 10,555.54 10,552.34 10,554.95 2,053.5K
11:11 10,555.24 10,555.24 10,549.65 10,554.98 2,309.4K
11:12 10,553.99 10,553.99 10,551.65 10,552.41 1,649.3K
11:13 10,552.15 10,552.15 10,547.35 10,547.61 2,115.1K
11:14 10,547.31 10,547.49 10,545.19 10,545.91 2,134.0K
11:15 10,545.52 10,547.11 10,545.52 10,546.78 1,836.4K
11:16 10,546.36 10,546.36 10,541.03 10,541.55 3,287.2K
11:17 10,543.39 10,545.38 10,543.39 10,545.38 1,797.0K
11:18 10,545.19 10,545.26 10,542.01 10,542.01 3,006.9K
11:19 10,541.95 10,542.60 10,538.86 10,538.86 3,250.8K
11:20 10,538.16 10,542.28 10,538.16 10,542.28 2,974.3K
11:21 10,542.86 10,547.16 10,542.86 10,546.00 2,434.0K
11:22 10,544.34 10,544.56 10,542.86 10,544.15 1,847.6K
11:23 10,544.84 10,549.88 10,544.84 10,549.82 2,434.3K
11:24 10,549.90 10,551.01 10,546.83 10,547.92 1,893.1K
11:25 10,548.11 10,551.24 10,547.35 10,550.90 1,796.1K
11:26 10,551.68 10,555.38 10,551.68 10,555.38 2,323.8K
11:27 10,555.58 10,557.66 10,555.58 10,557.18 2,038.0K
11:28 10,557.14 10,558.11 10,555.65 10,558.11 1,793.3K
11:29 10,558.50 10,559.30 10,556.12 10,556.12 1,839.4K
11:30 10,555.76 10,555.76 10,555.75 10,555.75 92.1K
13:00 10,555.38 10,555.38 10,542.15 10,542.35 8,775.9K
13:01 10,540.78 10,540.78 10,536.59 10,537.68 3,280.5K
13:02 10,537.31 10,540.84 10,537.31 10,540.84 2,914.8K
13:03 10,541.38 10,544.68 10,540.69 10,544.49 2,984.6K
13:04 10,544.01 10,544.64 10,542.18 10,544.31 2,163.8K
13:05 10,545.17 10,547.36 10,545.17 10,547.07 2,282.7K
13:06 10,546.77 10,548.49 10,546.77 10,547.92 3,217.7K
13:07 10,547.70 10,547.70 10,546.48 10,547.06 2,253.2K
13:08 10,546.98 10,548.42 10,546.98 10,548.42 2,082.7K
13:09 10,548.45 10,548.45 10,546.62 10,546.89 2,063.4K
13:10 10,548.00 10,550.31 10,548.00 10,549.57 1,526.9K
13:11 10,550.11 10,557.89 10,550.11 10,557.89 1,965.0K
13:12 10,556.55 10,556.55 10,553.15 10,554.83 1,960.0K
13:13 10,554.26 10,555.21 10,554.02 10,554.32 1,957.7K
13:14 10,553.53 10,553.67 10,550.91 10,550.91 1,697.3K
13:15 10,551.45 10,551.79 10,550.85 10,551.79 1,778.9K
13:16 10,551.59 10,555.01 10,551.59 10,555.01 1,518.5K
13:17 10,554.90 10,555.08 10,552.66 10,552.89 1,960.8K
13:18 10,552.72 10,553.77 10,552.32 10,553.02 1,875.8K
13:19 10,553.05 10,553.05 10,550.91 10,551.24 1,625.6K
13:20 10,550.96 10,552.50 10,550.32 10,551.32 2,104.3K
13:21 10,551.59 10,554.81 10,551.59 10,553.62 2,413.7K
13:22 10,553.83 10,556.66 10,553.83 10,556.28 2,273.3K
13:23 10,555.84 10,556.08 10,555.02 10,555.22 2,395.6K
13:24 10,554.87 10,555.00 10,551.75 10,552.43 2,709.2K
13:25 10,552.19 10,554.89 10,552.10 10,554.55 2,484.9K
13:26 10,554.83 10,555.57 10,552.59 10,553.10 1,624.2K
13:27 10,552.67 10,552.67 10,549.97 10,550.04 1,792.5K
13:28 10,550.39 10,552.93 10,550.39 10,551.92 2,146.8K
13:29 10,551.74 10,552.31 10,550.31 10,550.82 1,690.6K
13:30 10,550.79 10,552.37 10,549.79 10,551.61 1,878.4K
13:31 10,552.25 10,554.51 10,551.57 10,554.51 2,193.8K
13:32 10,553.49 10,554.28 10,552.82 10,553.17 1,582.2K
13:33 10,554.06 10,557.94 10,554.06 10,557.80 2,587.7K
13:34 10,557.27 10,559.82 10,557.08 10,559.82 1,849.4K
13:35 10,559.87 10,561.59 10,559.79 10,561.44 2,355.6K
13:36 10,561.79 10,562.68 10,559.22 10,559.22 2,395.4K
13:37 10,559.66 10,559.66 10,556.56 10,556.69 2,076.5K
13:38 10,556.52 10,556.52 10,552.98 10,553.41 2,953.1K
13:39 10,553.68 10,556.05 10,552.93 10,556.05 2,263.5K
13:40 10,555.46 10,558.54 10,555.46 10,558.54 2,155.7K
13:41 10,558.47 10,558.47 10,556.25 10,556.87 2,103.2K
13:42 10,556.84 10,556.84 10,555.71 10,556.03 2,178.5K
13:43 10,556.10 10,556.94 10,555.75 10,556.74 1,493.3K
13:44 10,556.85 10,556.85 10,552.72 10,553.38 2,171.5K
13:45 10,552.74 10,553.30 10,551.92 10,552.93 2,240.4K
13:46 10,552.54 10,552.98 10,550.58 10,550.58 4,293.5K
13:47 10,550.48 10,550.92 10,549.86 10,549.86 2,944.5K
13:48 10,549.23 10,549.83 10,545.05 10,545.19 3,102.3K
13:49 10,544.87 10,549.21 10,544.64 10,548.66 2,088.3K
13:50 10,547.22 10,549.55 10,547.22 10,549.40 1,922.3K
13:51 10,549.15 10,551.24 10,549.15 10,550.70 2,434.2K
13:52 10,550.74 10,551.59 10,550.59 10,551.29 1,446.0K
13:53 10,551.66 10,551.66 10,547.56 10,547.64 2,162.9K
13:54 10,547.88 10,548.35 10,546.53 10,546.53 1,471.8K
13:55 10,546.60 10,547.34 10,545.52 10,545.52 1,965.8K
13:56 10,545.21 10,545.21 10,542.67 10,542.81 2,289.3K
13:57 10,542.50 10,542.50 10,540.29 10,540.55 2,819.7K
13:58 10,540.86 10,540.86 10,539.13 10,539.71 2,478.1K
13:59 10,539.19 10,539.52 10,536.95 10,536.95 2,855.1K
14:00 10,536.27 10,536.27 10,531.17 10,532.23 3,179.7K
14:01 10,533.15 10,533.89 10,531.43 10,531.88 2,680.7K
14:02 10,531.92 10,531.92 10,529.43 10,530.35 2,757.4K
14:03 10,530.07 10,531.10 10,529.36 10,530.78 2,968.8K
14:04 10,531.95 10,538.78 10,531.95 10,538.78 2,972.2K
14:05 10,539.23 10,541.13 10,539.19 10,540.95 2,313.0K
14:06 10,541.87 10,544.73 10,541.87 10,543.64 2,248.0K
14:07 10,543.23 10,543.23 10,538.42 10,539.93 2,770.9K
14:08 10,539.59 10,543.64 10,539.59 10,543.43 1,818.3K
14:09 10,543.63 10,543.63 10,540.92 10,542.01 1,987.2K
14:10 10,542.74 10,547.77 10,542.74 10,547.77 2,192.3K
14:11 10,548.04 10,548.21 10,544.44 10,547.40 2,246.7K
14:12 10,548.08 10,548.45 10,543.70 10,543.70 2,895.4K
14:13 10,544.10 10,544.87 10,543.09 10,543.26 2,051.9K
14:14 10,542.70 10,544.73 10,540.39 10,540.97 2,505.8K
14:15 10,540.85 10,540.85 10,532.18 10,532.29 3,329.2K
14:16 10,532.71 10,534.36 10,530.46 10,530.59 2,364.6K
14:17 10,530.19 10,530.76 10,528.79 10,529.21 3,082.2K
14:18 10,529.75 10,534.06 10,529.72 10,533.67 2,924.6K
14:19 10,534.63 10,537.01 10,533.38 10,537.01 2,465.7K
14:20 10,537.33 10,537.33 10,536.31 10,537.11 2,293.7K
14:21 10,537.14 10,537.79 10,535.84 10,535.84 1,897.4K
14:22 10,535.71 10,537.35 10,534.36 10,537.35 2,807.4K
14:23 10,537.16 10,538.38 10,537.16 10,538.38 2,272.9K
14:24 10,538.99 10,541.38 10,538.99 10,541.38 2,323.8K
14:25 10,540.26 10,541.58 10,540.26 10,541.06 1,899.1K
14:26 10,541.02 10,542.50 10,541.02 10,541.63 2,238.7K
14:27 10,541.78 10,545.74 10,541.78 10,545.26 2,168.2K
14:28 10,545.10 10,547.51 10,545.10 10,547.40 2,838.4K
14:29 10,547.41 10,550.56 10,545.32 10,545.32 3,089.6K
14:30 10,546.59 10,546.59 10,540.60 10,542.48 2,410.9K
14:31 10,543.04 10,543.54 10,541.03 10,541.66 2,553.4K
14:32 10,542.50 10,543.14 10,540.84 10,541.91 2,019.8K
14:33 10,542.13 10,543.62 10,542.03 10,542.43 2,381.1K
14:34 10,542.57 10,542.57 10,539.18 10,539.64 2,833.6K
14:35 10,539.89 10,542.45 10,539.89 10,540.47 2,927.2K
14:36 10,541.21 10,542.85 10,537.47 10,537.47 2,820.7K
14:37 10,538.53 10,539.80 10,538.41 10,539.25 2,722.8K
14:38 10,539.74 10,540.19 10,539.22 10,540.09 2,174.3K
14:39 10,539.98 10,540.69 10,538.66 10,539.46 2,219.1K
14:40 10,539.35 10,542.32 10,539.35 10,542.32 2,857.3K
14:41 10,542.53 10,547.24 10,542.53 10,546.29 3,757.0K
14:42 10,547.22 10,551.78 10,547.22 10,551.69 3,672.9K
14:43 10,550.98 10,552.25 10,548.43 10,549.61 3,835.4K
14:44 10,548.64 10,549.70 10,544.33 10,544.48 4,488.0K
14:45 10,542.02 10,546.56 10,542.02 10,544.97 4,236.4K
14:46 10,545.53 10,547.90 10,542.33 10,547.90 3,644.3K
14:47 10,547.21 10,548.28 10,546.59 10,548.28 3,908.1K
14:48 10,548.02 10,551.23 10,547.75 10,551.23 3,377.1K
14:49 10,550.89 10,550.89 10,548.74 10,549.82 3,955.2K
14:50 10,550.20 10,551.72 10,550.20 10,551.60 4,015.4K
14:51 10,550.98 10,553.56 10,550.87 10,553.13 4,745.0K
14:52 10,552.99 10,556.23 10,552.99 10,556.23 4,957.7K
14:53 10,555.83 10,559.98 10,555.83 10,559.98 5,296.7K
14:54 10,560.38 10,561.39 10,559.17 10,559.17 6,619.6K
14:55 10,559.75 10,562.65 10,558.18 10,558.73 6,659.5K
14:56 10,557.97 10,560.85 10,555.95 10,558.27 6,374.5K
14:57 10,557.38 10,557.87 10,557.38 10,557.87 391.9K
15:00 10,552.18 10,553.55 10,550.57 10,553.55 18,602.4K
15:59 10,553.55 10,553.55 10,553.55 10,553.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available