CSI China Mainland Consumer

HKCSCMC
🏛️ hong-kong →
10,759.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10,711.97 10,714.58 10,678.45 10,678.45 40,298.2K
09:31 10,677.31 10,682.66 10,671.70 10,678.79 22,461.8K
09:32 10,675.09 10,690.85 10,668.33 10,687.15 19,210.9K
09:33 10,681.83 10,689.20 10,676.41 10,689.20 14,942.2K
09:34 10,690.24 10,692.16 10,682.96 10,690.53 15,865.4K
09:35 10,689.17 10,690.78 10,684.44 10,684.44 15,398.1K
09:36 10,682.42 10,688.11 10,676.41 10,688.11 15,909.5K
09:37 10,689.52 10,699.96 10,688.16 10,697.50 13,989.5K
09:38 10,697.19 10,697.19 10,680.04 10,680.58 13,983.0K
09:39 10,678.97 10,680.30 10,675.21 10,679.61 15,154.4K
09:40 10,679.65 10,686.40 10,676.43 10,685.04 14,401.2K
09:41 10,687.27 10,694.50 10,687.27 10,693.58 12,035.1K
09:42 10,694.22 10,694.22 10,689.04 10,691.99 10,954.6K
09:43 10,693.16 10,698.82 10,690.83 10,690.83 10,458.3K
09:44 10,689.61 10,692.93 10,684.57 10,691.84 13,502.4K
09:45 10,694.01 10,694.01 10,685.26 10,685.31 10,145.7K
09:46 10,687.45 10,692.43 10,685.94 10,685.94 8,610.6K
09:47 10,685.03 10,685.03 10,678.85 10,681.68 9,161.0K
09:48 10,681.22 10,681.22 10,672.52 10,672.52 9,556.1K
09:49 10,671.18 10,671.18 10,667.50 10,669.34 12,426.5K
09:50 10,669.16 10,669.16 10,657.70 10,657.70 11,560.4K
09:51 10,657.18 10,667.49 10,657.18 10,667.49 12,575.5K
09:52 10,668.24 10,673.90 10,668.24 10,673.47 10,025.1K
09:53 10,674.04 10,674.04 10,669.94 10,669.94 9,023.1K
09:54 10,669.94 10,669.94 10,656.84 10,659.91 11,843.2K
09:55 10,662.65 10,666.51 10,662.65 10,665.77 9,628.6K
09:56 10,666.98 10,683.78 10,666.98 10,682.78 11,868.8K
09:57 10,682.31 10,682.31 10,670.21 10,670.21 9,270.7K
09:58 10,670.21 10,670.21 10,660.40 10,660.86 9,130.7K
09:59 10,661.36 10,664.39 10,661.36 10,663.19 7,811.8K
10:00 10,663.04 10,666.40 10,662.44 10,664.28 8,914.5K
10:01 10,663.51 10,663.51 10,658.48 10,663.01 10,783.8K
10:02 10,666.76 10,673.28 10,666.49 10,669.31 10,670.9K
10:03 10,669.08 10,669.08 10,660.57 10,664.80 7,728.6K
10:04 10,666.36 10,670.44 10,666.36 10,666.47 6,635.0K
10:05 10,666.04 10,666.04 10,660.13 10,660.95 8,415.1K
10:06 10,662.38 10,662.38 10,658.99 10,661.25 8,338.3K
10:07 10,663.61 10,664.89 10,656.27 10,658.24 11,387.9K
10:08 10,657.82 10,661.10 10,657.82 10,659.29 8,877.8K
10:09 10,657.40 10,657.40 10,644.06 10,646.41 12,849.1K
10:10 10,645.27 10,647.67 10,634.56 10,635.88 12,497.1K
10:11 10,636.86 10,646.07 10,636.86 10,646.07 11,791.1K
10:12 10,647.19 10,650.79 10,646.70 10,650.26 8,188.5K
10:13 10,649.86 10,649.86 10,645.75 10,647.37 6,904.6K
10:14 10,644.33 10,644.33 10,640.27 10,640.27 6,008.1K
10:15 10,640.91 10,652.60 10,640.91 10,651.89 5,785.1K
10:16 10,652.41 10,660.51 10,652.41 10,659.94 6,531.5K
10:17 10,658.51 10,658.51 10,654.29 10,655.09 6,407.4K
10:18 10,653.44 10,654.08 10,649.95 10,654.08 5,143.5K
10:19 10,653.39 10,654.09 10,651.95 10,653.84 5,029.1K
10:20 10,654.69 10,654.69 10,649.27 10,649.27 5,476.8K
10:21 10,649.12 10,650.65 10,645.32 10,645.32 7,205.4K
10:22 10,644.56 10,648.83 10,644.03 10,647.53 7,119.5K
10:23 10,646.56 10,646.56 10,639.70 10,639.70 8,013.9K
10:24 10,639.56 10,640.63 10,637.36 10,637.89 5,720.6K
10:25 10,639.70 10,647.57 10,639.70 10,644.93 7,200.3K
10:26 10,645.49 10,647.56 10,643.78 10,646.92 5,874.2K
10:27 10,646.49 10,646.49 10,638.06 10,638.58 8,940.2K
10:28 10,638.80 10,641.56 10,638.45 10,640.92 7,621.2K
10:29 10,643.15 10,645.92 10,642.63 10,642.82 6,599.4K
10:30 10,641.50 10,641.50 10,637.83 10,639.90 8,312.6K
10:31 10,639.31 10,639.31 10,634.36 10,634.45 11,439.2K
10:32 10,634.53 10,641.34 10,634.53 10,641.19 8,864.4K
10:33 10,642.13 10,642.13 10,637.18 10,637.49 7,391.7K
10:34 10,636.96 10,636.96 10,626.02 10,626.02 7,447.8K
10:35 10,625.12 10,626.88 10,622.16 10,625.31 8,682.2K
10:36 10,626.16 10,626.16 10,620.87 10,622.31 8,184.1K
10:37 10,622.82 10,626.19 10,617.94 10,617.94 7,438.0K
10:38 10,617.58 10,617.58 10,603.34 10,603.34 10,516.8K
10:39 10,604.12 10,604.94 10,597.35 10,597.35 13,981.3K
10:40 10,598.12 10,609.71 10,598.12 10,609.71 10,822.6K
10:41 10,608.85 10,614.53 10,607.25 10,613.11 6,981.6K
10:42 10,611.72 10,611.72 10,606.41 10,607.88 6,039.9K
10:43 10,608.14 10,611.15 10,606.91 10,606.91 4,380.7K
10:44 10,607.22 10,607.71 10,604.00 10,604.76 5,031.7K
10:45 10,606.65 10,608.44 10,604.44 10,604.44 4,617.2K
10:46 10,604.81 10,606.23 10,604.52 10,605.12 4,010.4K
10:47 10,604.76 10,604.76 10,600.36 10,600.36 4,659.4K
10:48 10,599.22 10,599.22 10,591.59 10,591.59 5,957.6K
10:49 10,591.29 10,591.29 10,581.02 10,581.51 6,801.4K
10:50 10,580.71 10,580.71 10,576.34 10,577.90 10,058.9K
10:51 10,578.48 10,580.63 10,578.12 10,580.63 9,683.5K
10:52 10,579.97 10,579.97 10,565.55 10,565.65 13,425.8K
10:53 10,565.97 10,588.37 10,565.97 10,588.37 13,660.3K
10:54 10,588.37 10,588.37 10,582.88 10,585.11 5,796.3K
10:55 10,584.84 10,600.37 10,584.84 10,600.37 6,804.2K
10:56 10,601.71 10,604.02 10,599.16 10,601.29 5,567.0K
10:57 10,602.26 10,608.45 10,602.26 10,606.18 4,645.2K
10:58 10,607.03 10,607.03 10,600.73 10,600.81 4,009.1K
10:59 10,600.55 10,604.42 10,600.55 10,603.39 3,552.8K
11:00 10,604.52 10,614.84 10,604.52 10,614.84 5,463.6K
11:01 10,613.26 10,624.50 10,613.14 10,624.33 5,674.7K
11:02 10,625.61 10,627.63 10,624.52 10,627.63 5,368.2K
11:03 10,627.87 10,629.81 10,627.24 10,627.58 4,505.7K
11:04 10,627.94 10,628.91 10,623.92 10,623.92 3,557.8K
11:05 10,624.20 10,624.20 10,615.87 10,617.96 4,200.7K
11:06 10,615.76 10,618.22 10,614.35 10,616.11 3,669.7K
11:07 10,613.57 10,613.57 10,606.51 10,606.51 3,886.6K
11:08 10,605.01 10,610.54 10,605.01 10,610.54 3,490.3K
11:09 10,611.41 10,612.56 10,607.95 10,612.56 4,599.1K
11:10 10,619.44 10,621.49 10,616.55 10,616.55 4,496.8K
11:11 10,615.28 10,615.28 10,607.29 10,607.29 3,969.5K
11:12 10,602.92 10,604.06 10,601.55 10,601.74 4,316.6K
11:13 10,602.92 10,603.05 10,601.36 10,601.66 3,600.9K
11:14 10,600.28 10,600.88 10,598.90 10,599.57 3,495.2K
11:15 10,599.68 10,605.07 10,599.68 10,601.23 3,946.6K
11:16 10,600.45 10,600.45 10,589.28 10,591.33 6,166.2K
11:17 10,591.25 10,591.39 10,586.21 10,586.21 4,284.6K
11:18 10,586.70 10,597.95 10,586.70 10,597.95 4,819.9K
11:19 10,600.02 10,604.82 10,599.74 10,599.74 5,578.3K
11:20 10,597.22 10,602.41 10,597.22 10,600.66 4,072.7K
11:21 10,600.18 10,602.32 10,597.30 10,602.32 4,119.7K
11:22 10,602.46 10,606.00 10,601.71 10,605.43 2,645.7K
11:23 10,600.61 10,601.18 10,595.08 10,595.67 5,159.6K
11:24 10,594.57 10,594.88 10,586.30 10,586.46 4,412.1K
11:25 10,588.95 10,594.76 10,588.95 10,590.24 4,444.3K
11:26 10,590.00 10,590.00 10,579.76 10,583.43 6,611.0K
11:27 10,581.95 10,581.95 10,576.65 10,576.78 4,156.4K
11:28 10,576.85 10,578.98 10,574.27 10,576.51 3,949.7K
11:29 10,576.18 10,583.17 10,576.18 10,582.06 4,071.5K
11:30 10,582.43 10,582.43 10,582.43 10,582.43 213.0K
13:00 10,582.12 10,604.15 10,582.12 10,604.15 13,749.1K
13:01 10,603.54 10,612.78 10,603.54 10,612.78 6,473.4K
13:02 10,612.38 10,612.38 10,601.85 10,603.80 4,822.5K
13:03 10,605.07 10,605.07 10,591.59 10,591.59 6,726.9K
13:04 10,590.14 10,592.71 10,587.40 10,587.40 4,448.2K
13:05 10,586.79 10,586.79 10,578.37 10,579.31 6,808.8K
13:06 10,581.06 10,592.56 10,578.73 10,592.56 4,692.7K
13:07 10,595.84 10,604.62 10,595.84 10,604.35 5,495.4K
13:08 10,604.25 10,610.61 10,602.64 10,610.19 4,932.9K
13:09 10,610.36 10,621.33 10,609.27 10,621.32 5,738.9K
13:10 10,617.99 10,620.23 10,616.01 10,616.14 5,791.7K
13:11 10,614.46 10,618.37 10,611.84 10,618.37 4,794.1K
13:12 10,620.41 10,626.61 10,620.41 10,625.31 5,126.7K
13:13 10,626.48 10,631.39 10,626.48 10,628.69 5,874.4K
13:14 10,626.16 10,629.97 10,625.55 10,626.99 6,601.2K
13:15 10,623.49 10,626.90 10,622.79 10,622.79 5,951.0K
13:16 10,624.29 10,631.65 10,624.29 10,628.60 6,252.9K
13:17 10,628.47 10,629.05 10,624.06 10,624.74 5,639.9K
13:18 10,629.94 10,630.98 10,627.19 10,627.19 4,325.9K
13:19 10,626.28 10,627.07 10,624.03 10,625.87 5,463.6K
13:20 10,626.59 10,630.63 10,625.28 10,630.63 4,117.7K
13:21 10,630.61 10,630.61 10,626.50 10,626.50 3,827.9K
13:22 10,627.16 10,627.16 10,624.09 10,624.34 4,087.0K
13:23 10,624.35 10,624.38 10,620.79 10,622.79 4,458.2K
13:24 10,621.83 10,622.71 10,617.37 10,617.43 3,453.0K
13:25 10,617.68 10,620.68 10,617.58 10,618.89 3,620.6K
13:26 10,622.94 10,626.94 10,622.94 10,626.94 4,191.5K
13:27 10,631.28 10,641.73 10,631.28 10,641.70 4,517.0K
13:28 10,640.12 10,640.12 10,627.95 10,627.95 5,501.6K
13:29 10,623.34 10,624.88 10,621.39 10,621.38 4,650.8K
13:30 10,621.22 10,622.08 10,617.32 10,618.61 3,828.3K
13:31 10,616.90 10,616.90 10,609.75 10,609.75 4,954.5K
13:32 10,610.07 10,615.07 10,610.07 10,614.70 5,300.2K
13:33 10,614.60 10,614.60 10,605.79 10,606.69 3,598.5K
13:34 10,605.94 10,611.32 10,605.94 10,608.92 4,786.9K
13:35 10,608.41 10,611.21 10,608.41 10,609.23 3,652.7K
13:36 10,608.49 10,609.55 10,603.19 10,603.19 5,444.7K
13:37 10,602.93 10,602.93 10,601.16 10,601.36 4,347.6K
13:38 10,601.28 10,608.64 10,601.24 10,608.64 3,772.3K
13:39 10,607.70 10,607.70 10,604.37 10,605.81 4,503.7K
13:40 10,603.79 10,603.79 10,601.65 10,601.74 4,762.3K
13:41 10,600.30 10,600.30 10,596.38 10,597.01 5,440.1K
13:42 10,599.45 10,601.18 10,594.67 10,595.54 7,018.4K
13:43 10,595.07 10,595.07 10,592.64 10,594.26 5,144.5K
13:44 10,594.90 10,602.60 10,594.31 10,602.60 5,988.8K
13:45 10,606.09 10,611.63 10,606.09 10,606.89 6,220.1K
13:46 10,606.65 10,612.68 10,606.07 10,612.64 3,988.0K
13:47 10,612.01 10,612.79 10,611.68 10,612.34 4,075.2K
13:48 10,608.05 10,608.05 10,598.63 10,601.26 6,160.7K
13:49 10,602.59 10,602.59 10,600.71 10,601.52 3,607.2K
13:50 10,603.13 10,609.11 10,603.13 10,609.11 4,490.3K
13:51 10,608.98 10,616.96 10,608.98 10,613.70 5,087.0K
13:52 10,614.86 10,620.63 10,614.82 10,620.63 3,599.1K
13:53 10,620.59 10,623.26 10,619.22 10,623.26 3,880.2K
13:54 10,623.63 10,629.05 10,623.63 10,628.47 4,073.8K
13:55 10,628.85 10,634.46 10,628.49 10,634.46 5,165.9K
13:56 10,634.11 10,639.02 10,634.11 10,637.29 4,990.2K
13:57 10,637.52 10,640.93 10,633.61 10,633.61 5,400.5K
13:58 10,632.29 10,632.60 10,624.28 10,624.28 5,079.9K
13:59 10,624.77 10,629.69 10,621.05 10,621.05 4,199.4K
14:00 10,622.59 10,622.59 10,613.34 10,615.42 4,312.4K
14:01 10,616.03 10,616.76 10,612.21 10,616.76 3,924.6K
14:02 10,614.31 10,614.31 10,608.13 10,609.94 3,577.7K
14:03 10,610.81 10,610.81 10,606.20 10,606.48 3,425.7K
14:04 10,607.04 10,607.04 10,604.23 10,604.23 3,064.7K
14:05 10,603.97 10,603.97 10,598.77 10,599.54 4,915.7K
14:06 10,597.92 10,597.92 10,594.56 10,595.37 4,823.5K
14:07 10,594.28 10,595.64 10,593.81 10,594.98 4,185.1K
14:08 10,594.21 10,595.23 10,592.70 10,592.70 4,686.2K
14:09 10,592.61 10,595.89 10,592.61 10,595.58 4,294.8K
14:10 10,595.37 10,595.69 10,582.78 10,583.13 8,357.8K
14:11 10,582.12 10,582.12 10,576.66 10,576.66 11,772.5K
14:12 10,575.74 10,576.67 10,573.31 10,573.31 9,456.5K
14:13 10,574.73 10,576.85 10,574.73 10,575.76 7,465.7K
14:14 10,575.24 10,578.60 10,575.04 10,578.60 5,285.2K
14:15 10,579.27 10,579.27 10,571.72 10,572.71 6,492.1K
14:16 10,571.58 10,576.38 10,571.55 10,576.23 6,601.9K
14:17 10,575.22 10,581.08 10,573.42 10,581.08 6,033.9K
14:18 10,580.84 10,580.84 10,577.84 10,577.84 5,283.4K
14:19 10,578.74 10,582.69 10,578.74 10,582.68 4,728.7K
14:20 10,582.21 10,582.21 10,580.27 10,581.70 4,669.2K
14:21 10,582.16 10,582.16 10,569.81 10,569.93 10,945.8K
14:22 10,570.19 10,570.38 10,567.24 10,567.34 8,711.9K
14:23 10,569.71 10,576.20 10,569.71 10,574.99 8,414.9K
14:24 10,574.14 10,574.14 10,568.67 10,571.18 6,757.6K
14:25 10,571.59 10,573.95 10,571.59 10,573.10 6,864.6K
14:26 10,571.32 10,571.32 10,568.78 10,569.52 6,802.2K
14:27 10,569.61 10,569.61 10,559.13 10,559.13 11,055.4K
14:28 10,559.43 10,583.54 10,559.43 10,583.54 11,909.5K
14:29 10,583.06 10,588.23 10,581.21 10,581.21 6,222.5K
14:30 10,577.37 10,578.48 10,571.30 10,573.34 6,880.0K
14:31 10,572.36 10,572.36 10,567.50 10,569.07 6,313.7K
14:32 10,568.56 10,568.56 10,564.08 10,564.08 5,610.2K
14:33 10,563.60 10,563.60 10,556.25 10,556.25 10,724.4K
14:34 10,555.77 10,555.77 10,547.88 10,548.05 14,485.8K
14:35 10,548.06 10,551.27 10,547.18 10,549.15 11,719.8K
14:36 10,548.16 10,549.04 10,545.84 10,546.59 9,768.9K
14:37 10,546.58 10,546.58 10,543.11 10,543.11 10,700.5K
14:38 10,542.81 10,556.68 10,538.83 10,556.68 13,574.2K
14:39 10,557.64 10,571.06 10,557.64 10,571.06 9,712.2K
14:40 10,572.50 10,584.42 10,572.50 10,584.42 8,432.0K
14:41 10,585.05 10,600.07 10,585.05 10,599.37 8,593.5K
14:42 10,600.08 10,610.95 10,600.08 10,610.89 8,779.7K
14:43 10,612.15 10,619.92 10,612.15 10,619.39 8,923.6K
14:44 10,620.76 10,629.24 10,620.76 10,629.24 8,843.9K
14:45 10,628.78 10,628.78 10,617.43 10,617.59 11,924.9K
14:46 10,619.78 10,619.78 10,614.66 10,619.51 9,626.0K
14:47 10,620.60 10,641.60 10,620.60 10,640.93 11,766.5K
14:48 10,641.09 10,641.09 10,638.16 10,638.56 9,420.2K
14:49 10,638.66 10,644.25 10,638.26 10,643.02 9,084.2K
14:50 10,642.76 10,643.58 10,641.88 10,643.57 9,774.5K
14:51 10,643.73 10,643.95 10,637.53 10,637.53 8,361.5K
14:52 10,636.82 10,638.46 10,634.94 10,634.94 8,338.9K
14:53 10,634.31 10,634.31 10,627.73 10,627.73 8,673.1K
14:54 10,628.11 10,628.49 10,624.10 10,624.10 9,096.9K
14:55 10,624.34 10,631.15 10,623.63 10,626.52 10,187.1K
14:56 10,626.10 10,628.43 10,625.73 10,628.43 9,651.0K
14:57 10,628.45 10,628.58 10,628.45 10,628.58 180.4K
15:00 10,632.72 10,632.72 10,631.30 10,631.30 17,226.8K
15:59 10,631.30 10,631.30 10,631.30 10,631.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available