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 10,710.54 10,715.94 10,710.54 10,712.23 75,489.0K
09:31 10,715.58 10,730.67 10,715.33 10,730.67 47,637.2K
09:32 10,731.37 10,735.65 10,731.00 10,734.20 44,475.1K
09:33 10,736.06 10,738.44 10,734.04 10,734.04 42,132.2K
09:34 10,733.53 10,735.66 10,729.02 10,731.19 34,087.0K
09:35 10,731.22 10,748.65 10,731.22 10,747.41 32,420.3K
09:36 10,745.62 10,745.62 10,733.29 10,733.39 37,403.8K
09:37 10,733.11 10,733.11 10,724.66 10,730.58 30,373.6K
09:38 10,733.32 10,733.32 10,721.09 10,724.43 23,064.3K
09:39 10,728.26 10,744.98 10,728.26 10,744.98 30,882.8K
09:40 10,747.48 10,747.48 10,740.68 10,742.89 23,307.1K
09:41 10,743.43 10,743.43 10,736.98 10,736.98 22,805.3K
09:42 10,729.19 10,730.45 10,724.67 10,727.88 21,938.6K
09:43 10,725.63 10,725.63 10,720.79 10,723.20 19,030.5K
09:44 10,722.35 10,722.35 10,716.77 10,717.31 21,925.3K
09:45 10,716.41 10,716.41 10,710.95 10,712.45 19,207.9K
09:46 10,713.59 10,715.69 10,710.50 10,710.50 18,141.0K
09:47 10,708.68 10,710.51 10,694.25 10,694.25 25,143.4K
09:48 10,693.21 10,701.88 10,692.17 10,701.88 19,726.8K
09:49 10,702.83 10,709.67 10,702.83 10,709.67 15,287.8K
09:50 10,709.21 10,718.15 10,709.21 10,715.71 15,998.1K
09:51 10,714.50 10,714.50 10,709.88 10,712.12 16,021.0K
09:52 10,712.16 10,712.16 10,699.36 10,700.13 13,892.7K
09:53 10,699.76 10,704.76 10,699.60 10,703.69 11,800.3K
09:54 10,703.91 10,711.05 10,703.91 10,710.93 14,616.3K
09:55 10,708.67 10,708.67 10,705.49 10,705.79 19,826.1K
09:56 10,705.56 10,705.56 10,702.64 10,702.97 15,994.3K
09:57 10,703.39 10,704.84 10,699.73 10,699.73 16,049.4K
09:58 10,700.87 10,708.93 10,700.76 10,708.93 14,298.3K
09:59 10,709.54 10,717.48 10,709.54 10,717.48 14,846.4K
10:00 10,715.24 10,716.63 10,713.71 10,716.63 11,856.0K
10:01 10,716.62 10,727.41 10,716.62 10,727.41 11,666.9K
10:02 10,729.52 10,735.58 10,729.52 10,733.38 13,269.2K
10:03 10,731.71 10,731.71 10,726.67 10,729.61 10,810.8K
10:04 10,729.81 10,734.24 10,729.12 10,733.95 9,795.6K
10:05 10,734.77 10,734.77 10,730.17 10,730.17 12,538.4K
10:06 10,729.44 10,730.67 10,728.80 10,730.19 10,527.1K
10:07 10,729.96 10,737.13 10,729.96 10,736.46 24,139.0K
10:08 10,735.25 10,735.83 10,729.86 10,730.26 24,770.0K
10:09 10,730.65 10,731.30 10,729.17 10,731.03 25,935.8K
10:10 10,731.35 10,733.95 10,731.35 10,732.72 17,206.0K
10:11 10,733.44 10,736.80 10,733.44 10,736.80 12,097.7K
10:12 10,737.30 10,740.19 10,736.72 10,740.19 11,202.7K
10:13 10,739.87 10,742.49 10,739.65 10,742.17 9,204.8K
10:14 10,743.48 10,755.32 10,743.48 10,754.76 11,834.0K
10:15 10,754.82 10,755.60 10,750.72 10,750.72 9,817.3K
10:16 10,751.98 10,754.88 10,751.75 10,754.88 11,601.0K
10:17 10,755.25 10,757.70 10,753.91 10,757.70 14,824.4K
10:18 10,758.17 10,765.96 10,758.17 10,765.67 16,834.2K
10:19 10,765.91 10,773.90 10,765.91 10,773.90 12,803.0K
10:20 10,779.17 10,787.06 10,779.17 10,785.22 15,857.1K
10:21 10,785.80 10,790.89 10,784.62 10,784.62 12,640.6K
10:22 10,786.53 10,788.53 10,785.56 10,786.98 11,918.0K
10:23 10,787.29 10,787.82 10,785.97 10,786.09 11,311.3K
10:24 10,784.88 10,784.88 10,779.88 10,780.74 11,150.1K
10:25 10,780.36 10,780.36 10,777.58 10,777.87 10,262.8K
10:26 10,777.58 10,783.24 10,777.58 10,780.81 10,078.5K
10:27 10,780.30 10,784.78 10,780.07 10,784.78 7,808.1K
10:28 10,784.48 10,785.06 10,783.44 10,783.44 8,666.0K
10:29 10,783.97 10,783.97 10,780.95 10,782.10 8,684.2K
10:30 10,781.88 10,781.88 10,772.81 10,772.81 8,698.9K
10:31 10,773.53 10,773.53 10,771.24 10,773.17 12,022.6K
10:32 10,773.19 10,773.19 10,766.88 10,766.88 10,817.2K
10:33 10,765.75 10,765.75 10,758.35 10,758.35 8,406.2K
10:34 10,758.03 10,763.41 10,757.65 10,763.41 10,282.8K
10:35 10,765.09 10,766.50 10,761.85 10,761.85 7,559.2K
10:36 10,761.48 10,763.22 10,758.19 10,763.22 7,505.3K
10:37 10,764.15 10,764.15 10,762.71 10,762.85 7,411.5K
10:38 10,762.09 10,762.09 10,757.11 10,757.11 8,022.0K
10:39 10,757.07 10,757.56 10,753.21 10,753.21 6,486.7K
10:40 10,752.57 10,752.80 10,748.49 10,748.49 8,711.6K
10:41 10,748.38 10,751.71 10,748.38 10,751.71 6,024.2K
10:42 10,751.90 10,755.01 10,751.90 10,755.01 5,954.3K
10:43 10,754.88 10,762.03 10,754.88 10,762.03 7,170.3K
10:44 10,762.24 10,765.12 10,762.24 10,764.66 7,457.3K
10:45 10,763.80 10,767.10 10,763.57 10,766.58 6,852.3K
10:46 10,766.49 10,766.52 10,763.57 10,763.65 7,682.6K
10:47 10,763.82 10,765.64 10,763.52 10,763.82 6,134.1K
10:48 10,763.69 10,763.69 10,761.83 10,763.27 5,182.2K
10:49 10,763.75 10,769.89 10,763.75 10,769.89 6,877.3K
10:50 10,769.92 10,772.92 10,769.06 10,772.92 6,639.9K
10:51 10,773.41 10,775.07 10,773.35 10,774.69 5,332.2K
10:52 10,774.78 10,779.77 10,774.78 10,779.75 7,417.0K
10:53 10,780.43 10,780.56 10,778.28 10,779.95 9,249.3K
10:54 10,780.36 10,783.62 10,780.36 10,782.73 7,032.4K
10:55 10,782.33 10,782.33 10,780.45 10,780.45 5,735.2K
10:56 10,781.18 10,783.51 10,780.98 10,783.51 6,119.5K
10:57 10,783.54 10,787.76 10,783.54 10,787.76 6,974.5K
10:58 10,788.69 10,790.47 10,788.67 10,790.44 7,102.2K
10:59 10,790.57 10,794.83 10,790.57 10,794.83 5,866.6K
11:00 10,796.12 10,798.49 10,796.12 10,797.56 7,149.6K
11:01 10,798.29 10,805.02 10,798.29 10,805.02 8,086.0K
11:02 10,805.06 10,805.72 10,802.72 10,802.74 9,082.6K
11:03 10,801.42 10,801.42 10,797.24 10,798.88 8,817.5K
11:04 10,798.45 10,799.35 10,794.27 10,794.27 5,362.0K
11:05 10,794.96 10,802.38 10,794.96 10,802.01 7,448.1K
11:06 10,802.34 10,802.34 10,799.58 10,801.03 5,989.0K
11:07 10,802.76 10,810.11 10,802.59 10,809.95 9,949.3K
11:08 10,809.85 10,812.03 10,808.39 10,808.39 9,837.9K
11:09 10,808.65 10,811.52 10,807.82 10,809.78 7,392.7K
11:10 10,809.30 10,814.07 10,809.00 10,814.07 8,251.1K
11:11 10,815.55 10,817.78 10,813.74 10,813.74 7,943.9K
11:12 10,812.59 10,816.01 10,812.52 10,814.38 7,147.6K
11:13 10,815.03 10,815.03 10,807.88 10,807.88 6,904.5K
11:14 10,806.68 10,808.10 10,806.31 10,807.33 6,780.2K
11:15 10,807.26 10,807.26 10,802.90 10,803.10 5,034.3K
11:16 10,802.30 10,802.30 10,798.53 10,798.53 6,283.4K
11:17 10,798.15 10,798.25 10,794.45 10,794.45 7,074.2K
11:18 10,792.18 10,794.70 10,789.03 10,794.70 8,006.8K
11:19 10,794.21 10,794.21 10,782.50 10,782.50 9,488.6K
11:20 10,782.15 10,782.43 10,776.23 10,776.23 11,134.3K
11:21 10,775.17 10,775.17 10,767.76 10,767.76 11,667.3K
11:22 10,769.52 10,772.18 10,769.52 10,772.02 9,282.6K
11:23 10,772.56 10,775.81 10,770.63 10,775.81 7,398.1K
11:24 10,776.32 10,781.75 10,776.32 10,779.86 5,819.8K
11:25 10,780.04 10,780.04 10,772.61 10,772.61 8,039.2K
11:26 10,771.09 10,771.09 10,758.18 10,758.18 11,700.7K
11:27 10,756.71 10,763.21 10,756.11 10,762.39 9,383.8K
11:28 10,764.27 10,774.33 10,764.27 10,774.33 8,304.0K
11:29 10,779.09 10,790.51 10,779.09 10,790.48 9,967.0K
11:30 10,790.80 10,790.80 10,790.80 10,790.80 288.7K
13:00 10,792.59 10,803.12 10,792.02 10,803.02 26,318.4K
13:01 10,803.14 10,803.14 10,793.81 10,793.81 10,496.8K
13:02 10,793.34 10,796.10 10,788.64 10,788.64 10,259.7K
13:03 10,787.70 10,788.70 10,779.48 10,779.48 10,957.8K
13:04 10,779.41 10,791.85 10,778.75 10,791.85 10,707.1K
13:05 10,792.44 10,802.21 10,792.44 10,802.18 8,292.9K
13:06 10,802.53 10,802.78 10,797.07 10,797.53 7,190.4K
13:07 10,798.12 10,806.81 10,798.12 10,806.81 7,546.6K
13:08 10,808.12 10,817.44 10,808.12 10,817.44 8,784.2K
13:09 10,819.09 10,824.09 10,818.94 10,824.09 9,350.4K
13:10 10,825.83 10,829.17 10,822.86 10,829.17 9,412.4K
13:11 10,831.22 10,835.82 10,831.22 10,835.74 11,764.7K
13:12 10,835.40 10,841.12 10,834.02 10,834.02 11,360.7K
13:13 10,831.36 10,841.26 10,831.36 10,840.28 11,187.7K
13:14 10,839.76 10,840.40 10,824.45 10,824.45 11,208.4K
13:15 10,823.09 10,825.27 10,816.88 10,825.27 10,003.0K
13:16 10,825.71 10,827.39 10,805.54 10,805.79 10,718.5K
13:17 10,803.90 10,813.18 10,803.90 10,807.25 8,060.4K
13:18 10,805.67 10,805.67 10,793.95 10,793.95 9,420.6K
13:19 10,794.14 10,801.94 10,794.14 10,800.98 8,633.8K
13:20 10,800.71 10,802.33 10,799.82 10,801.27 6,987.2K
13:21 10,803.11 10,805.23 10,801.62 10,801.62 7,068.0K
13:22 10,798.40 10,798.40 10,791.53 10,791.53 7,039.3K
13:23 10,789.96 10,790.00 10,786.22 10,786.22 7,518.8K
13:24 10,785.82 10,785.82 10,783.29 10,784.92 7,602.7K
13:25 10,785.31 10,785.43 10,783.98 10,785.43 6,430.2K
13:26 10,783.72 10,783.72 10,774.48 10,774.59 10,144.4K
13:27 10,773.90 10,773.90 10,769.86 10,769.86 8,244.2K
13:28 10,770.10 10,778.93 10,769.25 10,778.93 8,996.3K
13:29 10,778.47 10,781.41 10,778.46 10,781.41 5,047.4K
13:30 10,780.53 10,780.53 10,775.47 10,775.47 6,283.2K
13:31 10,771.86 10,778.01 10,770.73 10,777.87 7,714.0K
13:32 10,778.83 10,785.98 10,778.83 10,785.96 5,211.2K
13:33 10,787.04 10,787.99 10,785.71 10,787.99 5,279.6K
13:34 10,788.00 10,788.00 10,785.57 10,785.57 4,987.9K
13:35 10,782.55 10,783.15 10,781.39 10,782.26 5,841.3K
13:36 10,780.33 10,781.31 10,778.86 10,781.31 5,163.3K
13:37 10,780.95 10,781.66 10,776.15 10,776.87 5,247.8K
13:38 10,776.90 10,778.25 10,776.53 10,777.69 4,990.2K
13:39 10,776.43 10,778.97 10,776.41 10,778.97 5,232.3K
13:40 10,779.30 10,782.51 10,779.30 10,782.35 6,010.7K
13:41 10,779.28 10,781.55 10,779.02 10,781.48 4,818.5K
13:42 10,782.71 10,789.60 10,782.71 10,789.60 4,952.5K
13:43 10,789.54 10,794.05 10,789.54 10,794.05 4,648.5K
13:44 10,793.97 10,794.67 10,793.75 10,794.61 4,844.1K
13:45 10,796.24 10,800.02 10,796.21 10,800.02 5,740.5K
13:46 10,800.01 10,801.96 10,797.64 10,797.64 6,755.8K
13:47 10,798.38 10,802.14 10,798.38 10,802.14 5,826.3K
13:48 10,802.20 10,806.33 10,802.20 10,806.33 5,704.8K
13:49 10,806.46 10,809.76 10,806.46 10,809.69 4,899.5K
13:50 10,808.63 10,809.42 10,807.92 10,809.42 5,124.9K
13:51 10,808.92 10,809.74 10,807.83 10,807.83 5,064.2K
13:52 10,807.46 10,809.22 10,807.29 10,808.94 5,484.5K
13:53 10,810.09 10,813.03 10,810.09 10,813.03 5,262.1K
13:54 10,813.17 10,815.17 10,813.17 10,815.17 4,759.3K
13:55 10,814.60 10,814.60 10,810.55 10,810.55 5,755.8K
13:56 10,810.43 10,811.30 10,809.60 10,810.88 4,673.8K
13:57 10,810.59 10,810.91 10,809.85 10,810.41 4,932.6K
13:58 10,810.19 10,810.91 10,809.23 10,809.60 4,010.0K
13:59 10,809.90 10,810.90 10,804.54 10,805.92 4,407.4K
14:00 10,805.21 10,805.93 10,804.79 10,804.99 4,006.0K
14:01 10,805.13 10,806.90 10,805.10 10,806.21 5,063.0K
14:02 10,805.44 10,805.44 10,796.97 10,797.24 6,783.7K
14:03 10,799.56 10,806.47 10,799.56 10,806.37 7,222.7K
14:04 10,806.17 10,807.71 10,806.17 10,807.45 4,413.3K
14:05 10,807.99 10,808.40 10,806.00 10,806.00 4,297.0K
14:06 10,805.99 10,808.38 10,805.99 10,807.97 5,832.1K
14:07 10,808.45 10,815.22 10,808.45 10,814.35 6,100.4K
14:08 10,815.94 10,815.97 10,815.39 10,815.73 4,094.1K
14:09 10,816.16 10,817.10 10,815.12 10,816.81 4,272.4K
14:10 10,817.35 10,817.35 10,815.53 10,817.03 4,640.4K
14:11 10,816.85 10,817.33 10,816.22 10,816.68 4,504.1K
14:12 10,817.41 10,817.41 10,816.03 10,816.03 5,343.1K
14:13 10,815.48 10,815.48 10,809.57 10,811.72 5,135.9K
14:14 10,811.27 10,814.60 10,811.27 10,814.60 6,823.8K
14:15 10,816.01 10,819.99 10,816.01 10,819.99 6,431.3K
14:16 10,819.92 10,821.64 10,819.92 10,821.64 3,991.8K
14:17 10,821.54 10,822.34 10,821.15 10,822.34 4,576.8K
14:18 10,822.70 10,825.53 10,822.70 10,825.22 6,304.1K
14:19 10,825.27 10,827.63 10,825.27 10,827.24 5,776.2K
14:20 10,827.61 10,827.61 10,825.58 10,826.52 6,356.0K
14:21 10,826.53 10,827.93 10,826.53 10,827.93 4,257.1K
14:22 10,828.68 10,834.36 10,828.68 10,834.36 7,776.3K
14:23 10,834.12 10,835.96 10,834.12 10,835.52 6,381.1K
14:24 10,835.76 10,837.63 10,835.76 10,837.42 6,770.8K
14:25 10,838.18 10,840.16 10,838.10 10,840.16 7,069.1K
14:26 10,840.71 10,840.91 10,840.02 10,840.02 7,297.7K
14:27 10,839.92 10,843.81 10,839.92 10,843.07 6,630.2K
14:28 10,844.23 10,849.82 10,844.23 10,849.81 8,099.0K
14:29 10,849.68 10,854.22 10,849.68 10,854.22 9,060.9K
14:30 10,855.75 10,859.88 10,855.75 10,859.88 8,766.8K
14:31 10,861.54 10,862.06 10,857.37 10,857.37 9,737.9K
14:32 10,857.72 10,858.60 10,853.14 10,853.14 10,002.7K
14:33 10,853.28 10,853.28 10,850.48 10,850.48 7,001.7K
14:34 10,849.72 10,849.72 10,843.98 10,843.98 6,277.0K
14:35 10,844.11 10,849.03 10,843.84 10,849.03 7,422.5K
14:36 10,849.23 10,850.40 10,849.11 10,849.11 8,330.5K
14:37 10,848.64 10,849.07 10,844.76 10,845.34 6,588.3K
14:38 10,845.58 10,849.71 10,845.54 10,848.89 7,997.8K
14:39 10,848.78 10,851.28 10,848.78 10,851.19 7,819.1K
14:40 10,850.99 10,850.99 10,849.35 10,849.35 7,660.7K
14:41 10,849.36 10,851.24 10,848.93 10,849.69 8,415.5K
14:42 10,849.17 10,849.99 10,846.55 10,846.73 7,850.2K
14:43 10,846.20 10,846.53 10,841.21 10,841.21 8,769.5K
14:44 10,841.42 10,841.76 10,840.76 10,840.86 8,230.2K
14:45 10,840.91 10,845.62 10,840.91 10,845.62 9,467.9K
14:46 10,846.60 10,849.23 10,846.60 10,849.23 8,451.6K
14:47 10,848.62 10,849.02 10,847.96 10,848.14 7,939.0K
14:48 10,848.17 10,848.28 10,846.05 10,846.05 9,047.0K
14:49 10,846.58 10,846.58 10,844.27 10,844.27 10,253.9K
14:50 10,844.50 10,844.50 10,840.89 10,840.89 11,249.2K
14:51 10,840.66 10,842.25 10,840.63 10,842.25 11,226.9K
14:52 10,842.71 10,847.75 10,842.71 10,847.75 11,373.3K
14:53 10,848.17 10,851.17 10,848.17 10,851.17 15,925.8K
14:54 10,850.39 10,854.14 10,850.39 10,854.14 15,830.5K
14:55 10,854.45 10,856.78 10,854.45 10,856.78 16,770.1K
14:56 10,856.73 10,859.26 10,856.73 10,858.84 17,947.8K
14:57 10,859.31 10,859.31 10,859.31 10,859.31 378.4K
15:00 10,860.71 10,860.81 10,860.63 10,860.81 25,915.4K
15:59 10,860.81 10,860.81 10,860.81 10,860.81 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available