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 10,890.07 10,890.07 10,870.69 10,881.44 68,185.9K
09:31 10,882.97 10,916.89 10,882.70 10,914.97 34,218.4K
09:32 10,913.31 10,913.31 10,890.98 10,890.98 27,795.7K
09:33 10,890.14 10,890.14 10,878.64 10,884.93 19,826.4K
09:34 10,885.64 10,893.84 10,884.20 10,891.93 25,396.5K
09:35 10,891.61 10,897.35 10,891.61 10,897.29 28,372.3K
09:36 10,897.89 10,914.99 10,897.89 10,914.99 26,950.8K
09:37 10,913.90 10,913.90 10,904.56 10,909.66 26,517.3K
09:38 10,907.89 10,907.89 10,895.94 10,898.41 22,800.6K
09:39 10,898.18 10,901.09 10,897.60 10,901.09 20,085.7K
09:40 10,900.81 10,904.55 10,898.51 10,898.51 18,448.1K
09:41 10,898.36 10,903.07 10,898.36 10,903.07 13,934.2K
09:42 10,903.30 10,904.42 10,901.89 10,903.22 15,089.3K
09:43 10,904.11 10,912.35 10,904.11 10,909.04 11,976.6K
09:44 10,909.62 10,909.62 10,901.21 10,905.64 13,026.4K
09:45 10,905.48 10,905.48 10,899.43 10,901.79 14,085.3K
09:46 10,902.68 10,923.39 10,902.68 10,923.39 19,816.7K
09:47 10,924.34 10,924.34 10,918.61 10,921.40 14,028.2K
09:48 10,919.95 10,929.31 10,919.95 10,928.34 13,668.3K
09:49 10,926.53 10,926.53 10,919.94 10,920.14 10,406.3K
09:50 10,920.40 10,926.88 10,920.40 10,926.48 11,940.9K
09:51 10,926.94 10,927.20 10,919.44 10,919.44 13,176.8K
09:52 10,918.88 10,918.88 10,909.64 10,910.10 15,757.1K
09:53 10,909.36 10,910.84 10,905.70 10,905.70 12,607.0K
09:54 10,907.58 10,910.61 10,905.82 10,906.38 15,208.4K
09:55 10,906.36 10,908.62 10,905.98 10,907.47 12,785.8K
09:56 10,906.55 10,906.55 10,901.06 10,902.14 9,565.3K
09:57 10,902.69 10,908.00 10,902.69 10,907.70 11,274.1K
09:58 10,907.38 10,908.72 10,905.92 10,908.69 8,586.1K
09:59 10,908.99 10,909.27 10,901.41 10,901.41 8,554.9K
10:00 10,901.06 10,903.30 10,900.74 10,902.57 9,088.9K
10:01 10,903.61 10,907.10 10,903.61 10,905.59 8,996.8K
10:02 10,905.70 10,906.38 10,904.21 10,904.39 8,657.7K
10:03 10,905.44 10,905.84 10,902.65 10,902.65 8,558.3K
10:04 10,903.33 10,904.79 10,901.23 10,904.06 7,389.6K
10:05 10,902.88 10,902.88 10,896.50 10,898.53 8,972.0K
10:06 10,897.50 10,901.06 10,897.50 10,897.61 7,321.1K
10:07 10,897.24 10,902.94 10,897.24 10,902.94 8,583.6K
10:08 10,902.54 10,904.11 10,901.73 10,901.73 7,083.2K
10:09 10,901.66 10,903.02 10,900.88 10,902.44 10,170.0K
10:10 10,901.56 10,901.56 10,897.28 10,898.72 10,209.9K
10:11 10,898.34 10,900.76 10,897.38 10,900.76 8,491.0K
10:12 10,900.99 10,908.09 10,900.99 10,908.09 7,332.6K
10:13 10,907.41 10,909.19 10,906.68 10,906.68 6,809.7K
10:14 10,906.98 10,907.31 10,905.25 10,906.50 6,343.4K
10:15 10,906.45 10,909.60 10,906.29 10,909.27 8,909.5K
10:16 10,908.52 10,908.83 10,903.05 10,903.10 8,325.1K
10:17 10,903.12 10,909.67 10,903.12 10,908.53 10,023.4K
10:18 10,909.14 10,913.10 10,909.14 10,910.62 8,944.0K
10:19 10,910.02 10,910.02 10,903.93 10,903.93 14,417.3K
10:20 10,903.58 10,906.43 10,903.58 10,904.53 11,502.3K
10:21 10,904.93 10,910.51 10,904.93 10,910.31 11,262.6K
10:22 10,910.23 10,921.64 10,910.23 10,918.85 10,385.8K
10:23 10,918.15 10,919.80 10,917.77 10,918.35 7,252.1K
10:24 10,918.54 10,920.48 10,918.48 10,919.04 7,178.0K
10:25 10,919.40 10,920.28 10,917.94 10,917.94 8,708.7K
10:26 10,918.14 10,921.33 10,917.11 10,920.44 6,517.3K
10:27 10,920.19 10,921.22 10,918.10 10,919.60 7,769.0K
10:28 10,920.01 10,920.01 10,910.06 10,910.06 5,129.9K
10:29 10,909.79 10,911.86 10,909.19 10,911.86 5,623.8K
10:30 10,912.17 10,917.65 10,910.81 10,917.65 5,618.9K
10:31 10,917.52 10,920.84 10,916.00 10,916.00 5,579.0K
10:32 10,914.66 10,916.33 10,913.26 10,913.56 5,544.0K
10:33 10,913.20 10,918.61 10,913.20 10,915.73 5,108.0K
10:34 10,916.79 10,918.84 10,916.79 10,918.65 7,192.1K
10:35 10,918.27 10,918.27 10,915.89 10,916.20 5,329.5K
10:36 10,915.97 10,917.82 10,915.15 10,915.21 5,240.1K
10:37 10,914.49 10,914.49 10,907.52 10,907.80 4,673.3K
10:38 10,908.71 10,916.36 10,908.71 10,915.76 5,605.8K
10:39 10,916.82 10,916.82 10,913.02 10,914.06 4,327.9K
10:40 10,913.88 10,914.03 10,912.43 10,912.43 5,797.8K
10:41 10,912.86 10,916.54 10,912.60 10,916.54 7,202.4K
10:42 10,916.79 10,922.35 10,916.20 10,921.98 7,590.4K
10:43 10,922.71 10,922.94 10,919.19 10,920.12 6,209.2K
10:44 10,920.27 10,921.49 10,919.75 10,920.88 6,539.0K
10:45 10,921.92 10,922.14 10,920.44 10,921.10 5,216.4K
10:46 10,921.44 10,923.90 10,921.44 10,923.90 6,298.3K
10:47 10,923.87 10,924.84 10,921.50 10,922.25 6,544.6K
10:48 10,922.79 10,923.63 10,919.54 10,919.54 7,831.5K
10:49 10,920.09 10,924.21 10,919.81 10,924.21 6,943.8K
10:50 10,924.48 10,925.03 10,923.81 10,925.00 9,593.8K
10:51 10,925.34 10,926.22 10,918.38 10,918.38 9,495.0K
10:52 10,917.61 10,917.61 10,910.20 10,911.96 7,381.3K
10:53 10,911.65 10,911.83 10,909.65 10,909.65 6,735.4K
10:54 10,909.11 10,913.88 10,908.41 10,913.88 6,586.4K
10:55 10,914.32 10,916.48 10,914.32 10,916.24 6,438.1K
10:56 10,915.79 10,918.66 10,915.79 10,917.81 4,915.8K
10:57 10,917.20 10,922.44 10,916.98 10,922.44 4,461.4K
10:58 10,922.28 10,924.05 10,922.28 10,922.61 4,473.7K
10:59 10,922.51 10,922.51 10,914.99 10,916.55 5,712.7K
11:00 10,915.77 10,921.17 10,915.77 10,921.17 7,648.6K
11:01 10,921.29 10,922.28 10,920.33 10,920.40 4,947.1K
11:02 10,920.72 10,920.72 10,916.92 10,918.11 4,720.2K
11:03 10,918.34 10,927.25 10,918.34 10,926.90 6,111.1K
11:04 10,925.08 10,925.08 10,921.50 10,922.48 6,136.3K
11:05 10,922.76 10,924.26 10,922.48 10,923.67 4,803.7K
11:06 10,923.15 10,926.23 10,923.15 10,925.33 6,082.2K
11:07 10,925.17 10,925.17 10,920.05 10,920.05 4,307.8K
11:08 10,920.09 10,920.09 10,915.09 10,915.09 4,667.7K
11:09 10,914.79 10,914.79 10,912.53 10,912.78 4,798.7K
11:10 10,912.29 10,915.16 10,912.29 10,913.99 4,263.2K
11:11 10,914.09 10,914.09 10,911.50 10,911.50 3,639.4K
11:12 10,911.86 10,913.53 10,910.29 10,910.48 4,841.5K
11:13 10,910.17 10,910.17 10,902.96 10,902.96 4,956.9K
11:14 10,902.12 10,905.26 10,902.12 10,904.03 4,136.9K
11:15 10,903.84 10,908.57 10,903.84 10,908.30 3,472.3K
11:16 10,907.88 10,911.78 10,907.61 10,911.54 3,747.5K
11:17 10,911.58 10,911.90 10,910.04 10,910.20 3,321.3K
11:18 10,910.18 10,910.18 10,905.00 10,905.00 4,578.1K
11:19 10,904.95 10,908.88 10,903.55 10,908.88 4,935.4K
11:20 10,909.00 10,914.00 10,909.00 10,914.00 3,369.8K
11:21 10,913.40 10,919.22 10,913.40 10,919.12 4,812.1K
11:22 10,918.66 10,918.66 10,910.73 10,910.73 4,072.8K
11:23 10,910.27 10,910.27 10,905.28 10,905.28 4,189.0K
11:24 10,905.75 10,910.80 10,905.75 10,910.63 6,355.4K
11:25 10,910.20 10,910.20 10,904.48 10,904.48 4,449.5K
11:26 10,903.62 10,905.02 10,900.97 10,901.35 5,432.8K
11:27 10,900.88 10,902.49 10,899.43 10,900.90 5,356.7K
11:28 10,901.60 10,905.80 10,901.60 10,905.80 5,330.0K
11:29 10,906.14 10,913.98 10,906.14 10,913.92 6,718.8K
11:30 10,914.36 10,914.91 10,914.36 10,914.65 285.7K
13:00 10,914.65 10,914.65 10,907.62 10,908.96 14,491.1K
13:01 10,908.09 10,911.55 10,907.61 10,907.89 5,600.9K
13:02 10,907.62 10,908.43 10,905.67 10,906.63 6,516.7K
13:03 10,906.30 10,911.05 10,906.29 10,910.87 5,187.9K
13:04 10,909.54 10,909.54 10,905.33 10,908.85 3,572.5K
13:05 10,908.47 10,912.48 10,908.47 10,912.48 5,222.6K
13:06 10,912.52 10,918.22 10,912.52 10,918.22 6,850.8K
13:07 10,918.96 10,919.37 10,916.39 10,916.39 7,629.3K
13:08 10,916.68 10,917.59 10,914.64 10,914.74 8,959.1K
13:09 10,914.49 10,915.14 10,913.06 10,915.14 7,026.4K
13:10 10,915.17 10,915.17 10,911.62 10,911.77 5,698.3K
13:11 10,911.51 10,912.90 10,910.91 10,911.02 5,447.6K
13:12 10,910.41 10,910.41 10,903.71 10,903.71 6,953.3K
13:13 10,903.75 10,903.86 10,900.85 10,901.24 4,738.1K
13:14 10,901.30 10,901.30 10,899.13 10,899.13 6,730.3K
13:15 10,899.08 10,899.08 10,894.28 10,894.28 6,219.1K
13:16 10,893.36 10,893.36 10,881.56 10,881.56 10,250.5K
13:17 10,881.37 10,881.37 10,877.05 10,877.05 7,725.5K
13:18 10,876.81 10,876.81 10,874.34 10,874.34 8,388.3K
13:19 10,874.79 10,880.65 10,874.53 10,880.65 6,292.1K
13:20 10,882.31 10,885.74 10,882.31 10,885.26 6,022.3K
13:21 10,885.16 10,886.27 10,881.17 10,881.17 5,356.5K
13:22 10,879.90 10,879.90 10,876.56 10,877.89 4,624.8K
13:23 10,876.68 10,876.68 10,864.64 10,864.64 7,919.7K
13:24 10,863.99 10,865.09 10,863.23 10,863.62 6,593.7K
13:25 10,863.04 10,864.12 10,862.54 10,862.63 5,210.1K
13:26 10,861.84 10,863.20 10,860.88 10,860.88 6,568.9K
13:27 10,860.85 10,863.02 10,859.73 10,862.92 4,381.0K
13:28 10,862.89 10,865.65 10,862.89 10,865.65 3,862.5K
13:29 10,865.54 10,872.40 10,865.54 10,871.97 4,380.2K
13:30 10,872.06 10,872.06 10,869.15 10,869.15 4,544.1K
13:31 10,868.12 10,868.12 10,860.62 10,860.62 6,165.7K
13:32 10,857.47 10,857.47 10,847.87 10,848.77 11,487.2K
13:33 10,848.68 10,848.68 10,845.60 10,847.10 7,866.7K
13:34 10,848.86 10,857.81 10,848.86 10,857.81 7,203.1K
13:35 10,856.06 10,856.06 10,851.74 10,853.47 4,607.7K
13:36 10,853.58 10,853.58 10,846.56 10,846.67 4,746.9K
13:37 10,844.92 10,845.28 10,843.01 10,843.01 4,817.1K
13:38 10,843.05 10,843.05 10,839.32 10,839.53 5,749.5K
13:39 10,839.13 10,840.89 10,839.13 10,840.56 4,540.8K
13:40 10,840.00 10,840.39 10,836.86 10,838.31 5,191.9K
13:41 10,838.26 10,847.74 10,838.26 10,847.74 5,740.0K
13:42 10,846.85 10,850.77 10,846.85 10,850.77 4,042.5K
13:43 10,849.91 10,849.91 10,843.66 10,848.55 4,875.4K
13:44 10,848.87 10,849.40 10,847.08 10,847.77 3,560.5K
13:45 10,847.12 10,847.12 10,840.56 10,840.56 4,666.7K
13:46 10,840.60 10,840.60 10,836.16 10,837.83 5,946.2K
13:47 10,837.24 10,840.48 10,837.08 10,838.59 5,264.5K
13:48 10,838.97 10,842.39 10,838.38 10,841.80 4,472.3K
13:49 10,841.93 10,851.28 10,841.93 10,850.24 4,111.1K
13:50 10,850.57 10,854.52 10,849.42 10,854.52 4,227.9K
13:51 10,855.49 10,862.06 10,855.49 10,862.06 5,099.4K
13:52 10,862.29 10,864.86 10,862.29 10,864.74 5,790.5K
13:53 10,866.57 10,872.53 10,866.57 10,872.53 4,360.7K
13:54 10,872.09 10,876.61 10,871.66 10,876.50 3,933.0K
13:55 10,876.52 10,880.28 10,876.52 10,880.28 5,368.3K
13:56 10,880.17 10,880.17 10,874.89 10,876.63 4,588.7K
13:57 10,877.43 10,877.82 10,872.52 10,872.52 4,621.9K
13:58 10,870.86 10,870.86 10,862.06 10,862.73 5,652.7K
13:59 10,863.37 10,863.37 10,856.18 10,856.90 4,901.5K
14:00 10,856.68 10,856.68 10,846.27 10,846.27 6,180.8K
14:01 10,847.05 10,848.07 10,846.46 10,847.72 4,134.3K
14:02 10,847.39 10,864.61 10,847.39 10,864.61 5,994.6K
14:03 10,863.69 10,863.69 10,854.96 10,855.87 3,934.2K
14:04 10,856.12 10,866.78 10,856.12 10,866.55 3,983.9K
14:05 10,866.44 10,874.22 10,866.44 10,872.22 5,701.1K
14:06 10,870.18 10,872.62 10,869.18 10,870.67 4,145.8K
14:07 10,869.91 10,869.91 10,860.74 10,861.78 5,693.8K
14:08 10,862.34 10,868.94 10,862.34 10,868.94 3,507.8K
14:09 10,872.93 10,874.48 10,870.51 10,870.51 4,278.8K
14:10 10,870.99 10,878.90 10,870.99 10,878.90 3,679.5K
14:11 10,879.07 10,883.04 10,877.57 10,883.04 3,638.9K
14:12 10,882.38 10,883.22 10,880.70 10,881.87 4,241.2K
14:13 10,882.02 10,882.04 10,880.59 10,882.04 3,140.4K
14:14 10,882.39 10,887.98 10,882.39 10,887.24 4,745.7K
14:15 10,887.27 10,887.27 10,884.05 10,886.23 4,612.1K
14:16 10,886.18 10,895.65 10,886.18 10,895.62 6,497.5K
14:17 10,895.55 10,895.55 10,889.13 10,889.54 5,786.1K
14:18 10,889.60 10,890.09 10,884.28 10,884.28 4,100.3K
14:19 10,884.24 10,889.87 10,884.24 10,888.66 3,980.6K
14:20 10,888.37 10,888.37 10,883.27 10,883.69 3,755.4K
14:21 10,884.20 10,884.20 10,880.48 10,880.49 4,008.3K
14:22 10,880.11 10,880.75 10,878.74 10,880.75 3,624.9K
14:23 10,880.35 10,881.68 10,879.51 10,879.51 2,901.9K
14:24 10,879.39 10,881.71 10,878.19 10,881.71 4,009.0K
14:25 10,882.94 10,884.31 10,882.12 10,882.12 5,896.9K
14:26 10,882.03 10,882.03 10,880.84 10,881.85 4,277.9K
14:27 10,881.97 10,886.15 10,881.97 10,883.02 4,646.7K
14:28 10,882.96 10,883.40 10,872.54 10,872.54 5,144.7K
14:29 10,872.87 10,876.55 10,872.41 10,876.55 5,206.6K
14:30 10,877.66 10,881.28 10,877.66 10,879.97 5,279.8K
14:31 10,880.21 10,882.51 10,879.91 10,881.03 4,629.0K
14:32 10,881.38 10,882.26 10,873.20 10,874.06 4,811.8K
14:33 10,874.40 10,878.09 10,873.95 10,874.66 4,273.4K
14:34 10,872.98 10,874.68 10,872.20 10,873.90 4,165.2K
14:35 10,874.14 10,877.37 10,873.74 10,875.81 4,203.8K
14:36 10,875.76 10,883.76 10,875.76 10,883.76 5,094.3K
14:37 10,884.17 10,889.45 10,884.17 10,889.45 5,622.0K
14:38 10,889.46 10,890.53 10,888.56 10,890.52 4,086.7K
14:39 10,891.24 10,894.74 10,891.24 10,894.74 5,292.0K
14:40 10,894.87 10,898.37 10,894.87 10,897.10 5,430.7K
14:41 10,896.47 10,897.57 10,896.05 10,896.50 5,282.4K
14:42 10,896.08 10,896.82 10,890.11 10,890.12 6,519.2K
14:43 10,889.78 10,894.23 10,889.78 10,894.23 6,435.4K
14:44 10,894.18 10,895.08 10,892.94 10,893.61 5,366.7K
14:45 10,895.16 10,896.26 10,893.34 10,894.26 6,235.0K
14:46 10,892.40 10,893.11 10,889.51 10,893.11 7,281.3K
14:47 10,894.54 10,899.63 10,894.23 10,899.63 8,739.5K
14:48 10,899.96 10,899.96 10,898.55 10,899.16 6,777.8K
14:49 10,898.86 10,903.18 10,898.86 10,902.62 8,825.1K
14:50 10,903.08 10,903.30 10,900.94 10,901.81 7,745.5K
14:51 10,902.88 10,903.18 10,901.64 10,903.06 7,869.5K
14:52 10,903.31 10,903.87 10,903.22 10,903.87 7,456.0K
14:53 10,903.84 10,906.32 10,903.84 10,905.66 10,046.5K
14:54 10,905.90 10,907.18 10,905.86 10,906.53 9,803.6K
14:55 10,906.24 10,907.07 10,906.24 10,907.07 9,738.0K
14:56 10,906.91 10,909.76 10,906.84 10,909.76 9,605.7K
14:57 10,909.55 10,909.55 10,909.55 10,909.55 717.8K
15:00 10,907.04 10,907.45 10,907.04 10,907.43 19,830.1K
15:59 10,907.43 10,907.43 10,907.43 10,907.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available