CSI China Mainland Consumer

HKCSCMC
🏛️ hong-kong →
10,778.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10,320.12 10,321.59 10,298.12 10,299.20 46,059.9K
09:31 10,297.90 10,318.89 10,297.90 10,314.17 28,422.9K
09:32 10,315.11 10,319.14 10,309.55 10,314.05 17,813.7K
09:33 10,311.54 10,311.54 10,305.13 10,309.54 16,904.0K
09:34 10,309.33 10,309.33 10,301.93 10,302.61 14,153.3K
09:35 10,302.58 10,311.44 10,302.58 10,307.87 12,887.3K
09:36 10,308.36 10,308.59 10,303.31 10,303.38 13,352.2K
09:37 10,302.12 10,302.12 10,296.71 10,299.63 10,411.7K
09:38 10,300.79 10,303.00 10,297.53 10,297.53 11,146.5K
09:39 10,297.38 10,300.75 10,296.66 10,296.66 8,289.2K
09:40 10,295.88 10,296.22 10,291.05 10,291.05 13,292.7K
09:41 10,290.29 10,290.71 10,285.08 10,285.64 10,777.8K
09:42 10,287.46 10,288.50 10,282.60 10,283.63 10,783.7K
09:43 10,282.92 10,284.34 10,278.52 10,278.52 11,391.1K
09:44 10,277.87 10,279.28 10,269.36 10,269.36 13,877.1K
09:45 10,269.26 10,274.72 10,268.50 10,274.47 14,232.8K
09:46 10,273.86 10,273.86 10,267.78 10,267.78 9,135.6K
09:47 10,266.98 10,274.34 10,266.88 10,274.34 7,338.5K
09:48 10,271.65 10,271.65 10,266.21 10,266.40 6,403.1K
09:49 10,265.64 10,266.73 10,265.19 10,265.69 7,455.0K
09:50 10,265.29 10,265.41 10,261.91 10,263.67 8,608.0K
09:51 10,262.51 10,263.47 10,260.98 10,263.34 7,711.4K
09:52 10,263.69 10,263.90 10,259.06 10,259.28 7,799.8K
09:53 10,261.10 10,262.66 10,258.52 10,258.52 8,022.4K
09:54 10,258.15 10,264.05 10,258.05 10,264.05 6,817.2K
09:55 10,264.91 10,264.91 10,254.19 10,254.19 10,078.8K
09:56 10,254.19 10,254.19 10,248.57 10,249.12 15,445.2K
09:57 10,248.75 10,249.45 10,246.24 10,249.45 9,931.2K
09:58 10,249.97 10,249.97 10,246.72 10,247.60 7,630.5K
09:59 10,248.18 10,248.18 10,245.46 10,246.77 10,083.6K
10:00 10,245.98 10,245.98 10,240.15 10,240.40 9,179.0K
10:01 10,240.26 10,241.11 10,238.69 10,241.11 11,239.4K
10:02 10,240.81 10,243.15 10,240.81 10,241.57 8,511.2K
10:03 10,242.58 10,246.27 10,241.44 10,246.27 8,866.1K
10:04 10,246.65 10,250.73 10,245.46 10,250.26 6,454.9K
10:05 10,250.39 10,253.01 10,250.39 10,251.88 6,996.9K
10:06 10,252.40 10,254.69 10,252.40 10,254.58 6,982.7K
10:07 10,255.32 10,258.51 10,255.32 10,257.49 5,544.4K
10:08 10,257.37 10,260.90 10,255.72 10,260.90 4,508.2K
10:09 10,261.69 10,263.86 10,260.69 10,262.25 4,028.3K
10:10 10,261.57 10,261.79 10,260.96 10,261.74 5,721.0K
10:11 10,262.27 10,263.53 10,260.87 10,261.55 4,606.8K
10:12 10,260.94 10,262.03 10,260.76 10,261.46 3,790.8K
10:13 10,260.98 10,261.98 10,259.77 10,260.33 4,203.1K
10:14 10,260.25 10,262.84 10,260.25 10,262.84 4,788.1K
10:15 10,263.36 10,264.21 10,260.68 10,261.38 8,608.5K
10:16 10,260.67 10,260.67 10,257.99 10,259.15 6,189.6K
10:17 10,258.97 10,261.06 10,258.97 10,260.26 4,848.6K
10:18 10,258.53 10,261.07 10,254.71 10,255.03 8,592.8K
10:19 10,254.84 10,255.51 10,254.05 10,255.51 4,726.5K
10:20 10,255.03 10,255.93 10,254.02 10,254.39 8,894.9K
10:21 10,254.89 10,255.07 10,251.41 10,251.41 4,537.9K
10:22 10,251.33 10,251.33 10,247.94 10,248.06 5,872.7K
10:23 10,248.11 10,253.89 10,248.11 10,253.89 5,492.5K
10:24 10,253.79 10,254.77 10,250.96 10,254.09 4,130.9K
10:25 10,254.22 10,255.94 10,252.73 10,255.94 7,755.9K
10:26 10,255.28 10,256.05 10,250.59 10,250.59 6,278.8K
10:27 10,250.62 10,250.62 10,247.49 10,248.66 5,579.3K
10:28 10,248.51 10,249.43 10,248.51 10,249.23 5,070.2K
10:29 10,249.14 10,249.52 10,245.85 10,246.54 4,265.4K
10:30 10,246.20 10,248.42 10,245.98 10,245.98 4,395.2K
10:31 10,246.15 10,246.53 10,240.75 10,240.75 4,995.7K
10:32 10,240.89 10,244.32 10,240.89 10,244.32 5,518.8K
10:33 10,244.64 10,246.32 10,243.13 10,243.68 8,885.2K
10:34 10,243.49 10,243.49 10,241.21 10,241.21 6,506.4K
10:35 10,240.86 10,240.86 10,237.70 10,238.11 6,844.1K
10:36 10,237.61 10,238.25 10,236.42 10,237.00 5,385.3K
10:37 10,236.91 10,236.91 10,232.88 10,232.88 5,631.2K
10:38 10,232.56 10,236.18 10,232.56 10,235.66 4,649.5K
10:39 10,235.45 10,236.18 10,233.91 10,236.18 3,466.3K
10:40 10,235.92 10,235.92 10,233.42 10,233.42 4,039.7K
10:41 10,233.73 10,239.11 10,233.72 10,239.11 3,355.8K
10:42 10,239.45 10,240.17 10,238.67 10,240.17 3,184.4K
10:43 10,240.36 10,243.37 10,239.27 10,243.37 5,091.4K
10:44 10,243.69 10,243.74 10,241.27 10,242.74 3,454.5K
10:45 10,242.28 10,243.88 10,242.28 10,243.56 2,963.8K
10:46 10,242.96 10,243.15 10,241.09 10,241.09 3,550.5K
10:47 10,241.30 10,243.94 10,240.03 10,243.94 2,825.1K
10:48 10,243.97 10,246.13 10,243.97 10,244.51 2,531.2K
10:49 10,244.98 10,245.53 10,243.24 10,245.51 2,892.5K
10:50 10,245.24 10,248.34 10,245.24 10,246.83 2,845.8K
10:51 10,246.96 10,248.68 10,246.90 10,248.68 2,706.8K
10:52 10,248.85 10,252.44 10,248.73 10,252.44 2,800.3K
10:53 10,253.16 10,262.31 10,253.16 10,259.25 4,917.7K
10:54 10,260.07 10,260.07 10,256.89 10,257.92 3,757.4K
10:55 10,257.60 10,261.23 10,257.52 10,260.70 4,429.9K
10:56 10,261.37 10,266.18 10,261.37 10,266.18 4,593.5K
10:57 10,266.00 10,266.00 10,262.87 10,262.87 4,222.7K
10:58 10,261.43 10,262.94 10,260.69 10,262.94 4,019.0K
10:59 10,262.21 10,262.21 10,258.73 10,258.73 3,969.7K
11:00 10,259.74 10,259.91 10,257.62 10,257.72 3,528.7K
11:01 10,257.82 10,258.98 10,256.53 10,258.98 2,369.2K
11:02 10,259.64 10,262.10 10,259.64 10,260.61 2,701.3K
11:03 10,261.02 10,262.28 10,261.02 10,262.22 2,197.2K
11:04 10,262.47 10,262.47 10,258.64 10,258.82 2,804.6K
11:05 10,258.05 10,258.50 10,256.94 10,258.22 4,025.6K
11:06 10,257.94 10,259.81 10,257.94 10,258.98 2,556.9K
11:07 10,259.45 10,262.73 10,259.45 10,261.40 2,203.5K
11:08 10,260.84 10,261.23 10,259.81 10,259.93 2,056.3K
11:09 10,261.59 10,263.49 10,261.53 10,261.69 3,343.5K
11:10 10,262.43 10,262.43 10,260.78 10,260.78 2,255.7K
11:11 10,261.04 10,261.12 10,259.41 10,259.41 2,380.8K
11:12 10,259.07 10,259.92 10,258.35 10,258.59 2,159.0K
11:13 10,258.30 10,259.50 10,258.11 10,259.50 1,987.4K
11:14 10,259.42 10,259.72 10,257.35 10,257.87 2,558.5K
11:15 10,257.80 10,258.00 10,257.27 10,257.78 2,516.2K
11:16 10,258.19 10,258.75 10,257.11 10,257.16 2,948.0K
11:17 10,257.32 10,258.86 10,257.32 10,258.35 2,903.5K
11:18 10,257.99 10,261.14 10,257.65 10,260.25 3,720.0K
11:19 10,260.21 10,260.21 10,256.97 10,256.97 3,113.7K
11:20 10,256.57 10,257.34 10,256.57 10,257.27 2,519.5K
11:21 10,257.62 10,258.00 10,256.23 10,256.70 3,045.5K
11:22 10,256.69 10,257.76 10,256.69 10,257.76 2,407.7K
11:23 10,257.31 10,257.31 10,255.43 10,255.46 2,430.3K
11:24 10,254.89 10,255.90 10,253.62 10,253.62 2,417.1K
11:25 10,253.34 10,253.54 10,251.39 10,252.27 3,542.2K
11:26 10,251.31 10,251.47 10,248.50 10,248.52 3,043.7K
11:27 10,248.38 10,248.38 10,245.59 10,246.14 3,566.4K
11:28 10,246.23 10,246.82 10,245.58 10,245.58 3,283.4K
11:29 10,245.30 10,248.21 10,245.13 10,248.20 2,850.2K
11:30 10,247.87 10,247.87 10,247.65 10,247.65 267.5K
13:00 10,248.60 10,254.88 10,248.60 10,254.88 13,750.1K
13:01 10,254.74 10,258.47 10,254.74 10,258.45 6,495.3K
13:02 10,258.39 10,258.99 10,257.34 10,258.17 3,799.4K
13:03 10,258.75 10,261.94 10,258.66 10,261.94 4,962.8K
13:04 10,261.22 10,261.22 10,258.73 10,259.45 3,733.7K
13:05 10,259.15 10,259.74 10,258.89 10,258.91 3,485.4K
13:06 10,258.90 10,259.09 10,256.61 10,256.90 3,505.8K
13:07 10,257.18 10,257.78 10,255.74 10,255.74 2,285.7K
13:08 10,255.90 10,255.93 10,255.06 10,255.18 3,816.1K
13:09 10,255.32 10,255.32 10,250.80 10,250.80 3,619.3K
13:10 10,250.53 10,250.76 10,249.87 10,250.58 3,978.7K
13:11 10,251.15 10,251.15 10,248.16 10,248.76 3,979.4K
13:12 10,249.32 10,250.49 10,248.95 10,250.49 2,571.8K
13:13 10,251.04 10,255.52 10,251.04 10,255.52 2,606.1K
13:14 10,255.44 10,255.44 10,252.09 10,252.09 2,655.3K
13:15 10,251.48 10,251.48 10,248.06 10,248.06 4,186.0K
13:16 10,247.97 10,248.63 10,247.59 10,247.59 3,062.2K
13:17 10,248.24 10,248.37 10,247.49 10,247.62 3,152.7K
13:18 10,247.85 10,247.87 10,245.85 10,246.07 2,871.0K
13:19 10,246.03 10,246.58 10,245.46 10,246.17 2,947.2K
13:20 10,246.22 10,247.51 10,246.22 10,246.42 2,855.3K
13:21 10,246.40 10,248.55 10,245.99 10,247.76 3,355.7K
13:22 10,247.68 10,249.20 10,247.53 10,249.20 3,275.2K
13:23 10,249.43 10,250.55 10,249.40 10,249.52 4,735.2K
13:24 10,249.45 10,249.45 10,246.70 10,247.66 3,987.1K
13:25 10,247.53 10,249.35 10,247.53 10,248.63 3,065.5K
13:26 10,248.44 10,248.48 10,247.01 10,247.01 2,807.8K
13:27 10,247.59 10,248.13 10,246.88 10,247.61 3,731.4K
13:28 10,247.57 10,247.57 10,246.31 10,246.94 3,079.2K
13:29 10,246.78 10,247.58 10,246.43 10,246.69 4,225.8K
13:30 10,247.31 10,249.71 10,246.58 10,249.71 3,589.2K
13:31 10,250.99 10,253.33 10,250.36 10,253.31 3,174.1K
13:32 10,253.48 10,256.85 10,253.48 10,256.85 2,728.5K
13:33 10,257.27 10,257.27 10,253.79 10,254.27 3,386.4K
13:34 10,253.69 10,253.74 10,251.21 10,251.36 3,108.8K
13:35 10,251.37 10,251.37 10,250.11 10,250.33 3,019.9K
13:36 10,250.52 10,251.11 10,249.36 10,250.87 2,433.1K
13:37 10,250.90 10,251.38 10,250.40 10,251.38 2,428.2K
13:38 10,250.21 10,250.38 10,249.14 10,249.73 2,873.2K
13:39 10,248.47 10,248.67 10,244.13 10,244.13 5,753.5K
13:40 10,244.33 10,244.33 10,243.51 10,243.88 4,575.3K
13:41 10,243.99 10,245.27 10,243.92 10,244.89 2,843.4K
13:42 10,245.50 10,246.43 10,245.22 10,246.25 3,630.6K
13:43 10,246.48 10,248.28 10,246.48 10,248.05 2,774.2K
13:44 10,247.72 10,248.64 10,247.17 10,248.37 2,647.7K
13:45 10,248.79 10,249.70 10,248.79 10,248.91 2,722.6K
13:46 10,249.63 10,250.78 10,249.34 10,249.90 2,642.4K
13:47 10,249.45 10,249.71 10,248.12 10,248.65 2,992.4K
13:48 10,249.62 10,250.16 10,248.76 10,250.16 2,839.0K
13:49 10,251.57 10,251.57 10,249.93 10,250.22 3,005.4K
13:50 10,250.34 10,251.07 10,249.61 10,250.12 3,723.7K
13:51 10,249.78 10,251.23 10,249.12 10,251.23 3,544.9K
13:52 10,251.18 10,251.54 10,249.12 10,249.12 3,696.3K
13:53 10,249.13 10,249.74 10,248.99 10,249.47 3,258.5K
13:54 10,250.88 10,251.84 10,250.69 10,250.69 2,606.3K
13:55 10,250.17 10,250.17 10,248.58 10,249.49 3,191.5K
13:56 10,249.86 10,251.97 10,249.80 10,251.54 3,526.8K
13:57 10,250.83 10,252.85 10,250.38 10,252.20 3,558.4K
13:58 10,252.58 10,255.07 10,252.58 10,255.07 3,386.4K
13:59 10,253.21 10,253.21 10,250.91 10,250.91 4,269.8K
14:00 10,251.40 10,254.49 10,251.03 10,253.92 4,731.9K
14:01 10,252.49 10,253.73 10,252.49 10,253.49 3,278.0K
14:02 10,253.84 10,254.02 10,253.26 10,253.59 3,278.8K
14:03 10,253.08 10,256.58 10,253.08 10,256.21 5,085.3K
14:04 10,255.97 10,256.52 10,255.48 10,256.41 3,518.9K
14:05 10,256.65 10,258.45 10,256.65 10,258.11 2,903.8K
14:06 10,258.16 10,260.21 10,258.16 10,260.18 3,466.9K
14:07 10,261.02 10,261.02 10,258.08 10,258.42 3,815.7K
14:08 10,259.19 10,259.21 10,255.51 10,255.51 3,906.0K
14:09 10,255.92 10,255.92 10,252.54 10,252.54 3,315.5K
14:10 10,252.60 10,254.65 10,252.60 10,252.80 3,718.0K
14:11 10,253.16 10,253.16 10,251.85 10,252.23 2,818.8K
14:12 10,252.25 10,252.25 10,250.10 10,250.65 3,228.0K
14:13 10,250.43 10,251.45 10,249.82 10,251.45 3,330.8K
14:14 10,250.65 10,255.14 10,250.16 10,255.14 3,667.1K
14:15 10,254.95 10,260.47 10,254.95 10,260.47 3,653.1K
14:16 10,261.24 10,261.24 10,259.44 10,259.67 2,590.5K
14:17 10,259.33 10,260.73 10,258.51 10,260.24 2,835.6K
14:18 10,260.55 10,261.87 10,260.49 10,261.12 3,721.3K
14:19 10,260.89 10,261.75 10,260.41 10,261.75 3,541.4K
14:20 10,261.97 10,261.97 10,260.93 10,261.89 3,853.8K
14:21 10,261.32 10,262.89 10,260.97 10,262.21 3,381.2K
14:22 10,262.82 10,262.96 10,262.20 10,262.91 4,213.7K
14:23 10,263.24 10,268.56 10,263.00 10,267.78 6,417.6K
14:24 10,268.77 10,269.40 10,268.27 10,268.42 4,448.1K
14:25 10,267.99 10,268.78 10,267.21 10,267.99 3,737.8K
14:26 10,267.86 10,268.22 10,266.78 10,267.65 3,635.2K
14:27 10,268.84 10,273.65 10,268.84 10,272.66 4,012.8K
14:28 10,272.48 10,273.05 10,270.58 10,271.12 4,731.7K
14:29 10,271.03 10,271.11 10,265.83 10,266.85 5,308.2K
14:30 10,267.50 10,268.68 10,267.50 10,267.57 3,996.8K
14:31 10,267.49 10,268.07 10,266.69 10,266.69 3,519.8K
14:32 10,266.24 10,267.80 10,264.36 10,267.80 5,364.4K
14:33 10,266.83 10,266.83 10,264.88 10,265.02 3,479.9K
14:34 10,265.02 10,265.35 10,264.18 10,265.35 3,574.7K
14:35 10,264.90 10,264.95 10,263.61 10,263.69 5,982.9K
14:36 10,263.73 10,265.30 10,263.41 10,264.03 3,980.7K
14:37 10,264.08 10,264.58 10,262.92 10,262.92 4,611.6K
14:38 10,263.03 10,264.10 10,262.00 10,262.58 5,226.5K
14:39 10,262.58 10,262.58 10,260.36 10,260.95 4,647.3K
14:40 10,261.32 10,263.98 10,261.32 10,263.13 5,277.5K
14:41 10,262.72 10,263.27 10,261.66 10,262.98 5,336.2K
14:42 10,263.67 10,265.14 10,263.67 10,265.14 5,883.0K
14:43 10,264.88 10,264.88 10,263.58 10,264.01 4,529.8K
14:44 10,263.78 10,264.42 10,262.87 10,264.12 4,445.6K
14:45 10,264.11 10,264.71 10,263.61 10,264.65 4,956.9K
14:46 10,264.87 10,265.91 10,264.80 10,265.91 5,716.2K
14:47 10,265.73 10,265.73 10,264.89 10,264.94 4,895.6K
14:48 10,264.95 10,266.39 10,264.78 10,265.86 4,326.6K
14:49 10,265.53 10,268.22 10,265.53 10,267.71 5,104.8K
14:50 10,268.48 10,268.78 10,267.65 10,268.22 6,366.9K
14:51 10,267.93 10,268.26 10,266.76 10,267.90 6,203.5K
14:52 10,267.04 10,268.45 10,267.04 10,268.08 6,338.0K
14:53 10,267.76 10,268.24 10,267.41 10,268.11 6,111.1K
14:54 10,267.92 10,268.79 10,267.76 10,268.79 7,329.7K
14:55 10,268.73 10,269.95 10,268.67 10,269.80 7,450.8K
14:56 10,270.08 10,270.08 10,266.67 10,268.07 10,031.8K
14:57 10,268.47 10,268.47 10,267.97 10,267.97 392.2K
15:00 10,267.82 10,267.82 10,266.01 10,266.01 16,305.5K
15:59 10,266.01 10,266.01 10,266.01 10,266.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available