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 10,854.05 10,854.05 10,828.88 10,832.88 46,974.5K
09:31 10,838.14 10,841.59 10,829.54 10,841.59 32,197.4K
09:32 10,842.69 10,863.03 10,842.69 10,860.64 25,473.5K
09:33 10,861.51 10,861.51 10,854.88 10,854.88 22,876.4K
09:34 10,858.63 10,867.77 10,858.63 10,867.26 18,864.7K
09:35 10,866.83 10,872.75 10,866.30 10,872.75 16,695.0K
09:36 10,872.25 10,874.88 10,870.44 10,874.88 17,649.0K
09:37 10,875.49 10,889.05 10,875.49 10,889.05 22,324.3K
09:38 10,887.69 10,900.36 10,885.14 10,900.36 19,256.8K
09:39 10,899.56 10,913.38 10,899.56 10,908.81 23,464.5K
09:40 10,906.74 10,910.50 10,903.40 10,908.43 20,985.7K
09:41 10,906.91 10,906.91 10,890.14 10,890.14 18,209.3K
09:42 10,891.96 10,908.20 10,891.96 10,907.37 17,465.4K
09:43 10,909.28 10,910.22 10,906.08 10,907.29 15,521.0K
09:44 10,906.44 10,913.21 10,906.44 10,910.67 16,823.6K
09:45 10,906.80 10,906.80 10,897.95 10,897.95 13,839.8K
09:46 10,897.15 10,904.38 10,892.12 10,904.38 11,150.8K
09:47 10,907.35 10,915.57 10,907.35 10,908.34 17,310.9K
09:48 10,907.83 10,909.13 10,900.09 10,900.09 14,207.3K
09:49 10,900.31 10,900.31 10,891.64 10,891.64 14,613.7K
09:50 10,891.67 10,895.03 10,890.77 10,895.03 13,945.8K
09:51 10,895.30 10,904.68 10,895.30 10,903.40 18,217.8K
09:52 10,902.60 10,905.53 10,902.02 10,905.53 13,870.5K
09:53 10,903.75 10,903.93 10,902.70 10,902.98 17,023.5K
09:54 10,903.79 10,910.10 10,903.79 10,909.68 14,298.9K
09:55 10,910.64 10,915.37 10,910.64 10,914.09 15,613.0K
09:56 10,915.46 10,915.46 10,909.36 10,910.20 11,847.7K
09:57 10,911.37 10,921.47 10,909.69 10,921.47 11,571.2K
09:58 10,921.48 10,924.01 10,921.24 10,922.46 9,314.0K
09:59 10,922.62 10,923.95 10,921.89 10,923.43 10,051.8K
10:00 10,923.72 10,933.19 10,923.72 10,926.68 12,723.3K
10:01 10,927.21 10,927.21 10,912.71 10,912.71 15,170.9K
10:02 10,912.01 10,912.76 10,909.58 10,911.02 11,770.0K
10:03 10,910.76 10,915.96 10,907.12 10,915.54 11,553.6K
10:04 10,915.90 10,916.82 10,913.24 10,916.82 8,365.6K
10:05 10,917.49 10,917.49 10,914.10 10,916.57 8,234.5K
10:06 10,917.76 10,926.64 10,917.76 10,923.61 9,048.3K
10:07 10,922.88 10,923.95 10,922.12 10,922.64 9,297.9K
10:08 10,922.60 10,927.80 10,922.60 10,927.17 9,044.3K
10:09 10,926.87 10,929.99 10,924.83 10,929.99 10,207.3K
10:10 10,931.23 10,942.26 10,931.23 10,942.26 9,459.8K
10:11 10,941.80 10,943.71 10,940.03 10,940.03 10,162.6K
10:12 10,940.43 10,947.70 10,940.43 10,947.70 8,905.5K
10:13 10,949.67 10,958.84 10,949.67 10,957.65 8,758.5K
10:14 10,957.43 10,962.94 10,957.43 10,962.64 11,126.2K
10:15 10,962.71 10,962.71 10,954.61 10,954.61 9,654.1K
10:16 10,955.01 10,958.98 10,950.42 10,950.76 8,700.0K
10:17 10,950.73 10,955.68 10,950.73 10,952.75 10,624.8K
10:18 10,952.82 10,955.55 10,951.01 10,954.47 8,728.8K
10:19 10,953.57 10,956.44 10,950.05 10,956.44 8,291.2K
10:20 10,956.54 10,960.98 10,956.54 10,958.52 9,348.2K
10:21 10,958.86 10,963.85 10,958.86 10,963.85 9,065.5K
10:22 10,963.48 10,964.98 10,954.24 10,954.24 7,065.5K
10:23 10,954.13 10,954.13 10,940.20 10,941.01 9,398.1K
10:24 10,940.99 10,946.35 10,940.00 10,946.35 6,430.8K
10:25 10,946.30 10,946.30 10,941.93 10,943.73 5,805.5K
10:26 10,945.23 10,946.23 10,942.89 10,942.89 5,062.6K
10:27 10,942.60 10,948.81 10,942.48 10,948.81 4,901.5K
10:28 10,947.70 10,952.86 10,947.70 10,952.68 4,750.1K
10:29 10,952.61 10,956.42 10,952.35 10,954.59 5,811.0K
10:30 10,955.27 10,956.35 10,951.65 10,952.20 5,684.4K
10:31 10,955.27 10,960.09 10,955.27 10,958.25 6,489.6K
10:32 10,957.21 10,963.61 10,957.18 10,963.61 7,577.3K
10:33 10,962.83 10,964.33 10,961.08 10,962.84 9,631.0K
10:34 10,960.42 10,963.00 10,955.65 10,963.00 5,159.1K
10:35 10,964.16 10,970.57 10,964.16 10,970.40 14,576.4K
10:36 10,968.48 10,968.48 10,962.24 10,963.92 8,665.2K
10:37 10,966.57 10,968.66 10,964.08 10,967.94 7,180.5K
10:38 10,968.45 10,969.52 10,966.54 10,967.75 5,457.6K
10:39 10,968.33 10,968.97 10,964.91 10,964.91 5,014.8K
10:40 10,965.41 10,968.11 10,965.14 10,967.73 4,609.9K
10:41 10,967.19 10,967.19 10,963.79 10,964.88 6,098.7K
10:42 10,964.21 10,968.21 10,964.21 10,966.06 6,398.3K
10:43 10,965.80 10,971.43 10,965.40 10,971.43 8,596.1K
10:44 10,971.15 10,974.30 10,968.30 10,973.68 8,274.4K
10:45 10,973.62 10,975.33 10,972.62 10,974.14 5,964.6K
10:46 10,973.19 10,973.19 10,969.00 10,969.88 5,501.0K
10:47 10,969.53 10,969.53 10,966.73 10,967.82 6,208.2K
10:48 10,968.28 10,971.12 10,968.09 10,971.12 3,772.2K
10:49 10,971.04 10,971.37 10,969.15 10,971.37 4,051.2K
10:50 10,971.65 10,972.35 10,969.01 10,969.59 4,813.0K
10:51 10,969.07 10,970.83 10,968.75 10,968.75 3,851.7K
10:52 10,968.41 10,970.29 10,968.41 10,969.56 4,453.9K
10:53 10,970.44 10,971.45 10,969.72 10,969.72 3,765.8K
10:54 10,968.86 10,969.59 10,966.23 10,966.55 4,492.0K
10:55 10,964.03 10,964.73 10,961.87 10,961.87 4,413.7K
10:56 10,959.43 10,959.43 10,957.60 10,958.91 3,975.1K
10:57 10,960.34 10,960.34 10,955.22 10,955.22 5,260.4K
10:58 10,953.31 10,953.31 10,950.59 10,951.47 5,295.6K
10:59 10,952.26 10,955.42 10,952.26 10,955.33 4,223.1K
11:00 10,954.86 10,956.42 10,951.47 10,951.47 4,122.6K
11:01 10,952.27 10,956.10 10,950.87 10,955.41 3,616.4K
11:02 10,955.83 10,955.83 10,948.86 10,950.90 4,820.4K
11:03 10,950.62 10,952.86 10,950.17 10,952.12 4,545.3K
11:04 10,952.17 10,955.91 10,950.33 10,955.91 3,152.1K
11:05 10,955.92 10,959.69 10,955.92 10,957.55 3,225.4K
11:06 10,957.76 10,959.00 10,956.64 10,956.64 3,947.9K
11:07 10,956.73 10,959.26 10,955.28 10,959.26 3,084.1K
11:08 10,960.48 10,962.97 10,960.48 10,961.92 2,759.0K
11:09 10,961.47 10,963.30 10,958.33 10,963.30 5,440.1K
11:10 10,964.03 10,964.10 10,962.99 10,963.40 2,983.1K
11:11 10,961.71 10,961.71 10,955.71 10,957.04 4,813.6K
11:12 10,957.21 10,957.33 10,954.57 10,955.29 3,703.6K
11:13 10,955.33 10,957.77 10,952.93 10,953.60 3,362.6K
11:14 10,953.18 10,956.02 10,953.18 10,954.90 3,563.3K
11:15 10,955.13 10,955.75 10,950.80 10,950.80 4,165.0K
11:16 10,950.75 10,951.10 10,949.13 10,949.13 3,651.5K
11:17 10,950.56 10,956.19 10,950.56 10,955.66 4,680.9K
11:18 10,955.36 10,956.97 10,955.26 10,956.55 3,320.8K
11:19 10,956.94 10,958.51 10,956.22 10,958.39 2,913.6K
11:20 10,958.68 10,960.74 10,958.68 10,960.36 3,861.4K
11:21 10,960.27 10,963.81 10,960.27 10,963.81 3,004.4K
11:22 10,963.59 10,963.88 10,962.66 10,963.41 2,918.0K
11:23 10,963.63 10,965.14 10,963.31 10,964.41 2,695.3K
11:24 10,964.16 10,964.25 10,963.03 10,963.65 3,289.2K
11:25 10,963.61 10,965.84 10,963.29 10,965.82 3,289.4K
11:26 10,966.33 10,969.34 10,966.33 10,968.83 7,351.3K
11:27 10,968.57 10,969.92 10,968.57 10,968.87 4,625.6K
11:28 10,968.26 10,969.67 10,966.97 10,969.59 5,920.5K
11:29 10,970.15 10,972.51 10,970.15 10,972.04 7,307.7K
11:30 10,972.86 10,972.86 10,972.51 10,972.51 469.0K
13:00 10,973.14 10,973.18 10,962.37 10,964.23 20,479.4K
13:01 10,963.94 10,963.94 10,957.98 10,958.64 5,255.2K
13:02 10,958.60 10,960.42 10,956.76 10,957.76 4,138.7K
13:03 10,957.42 10,957.42 10,954.47 10,955.70 4,312.8K
13:04 10,954.61 10,954.74 10,952.69 10,952.81 3,732.3K
13:05 10,952.11 10,952.11 10,948.85 10,948.85 4,436.9K
13:06 10,948.44 10,948.44 10,944.80 10,944.80 4,247.2K
13:07 10,945.22 10,945.31 10,942.72 10,945.04 4,702.4K
13:08 10,945.19 10,945.21 10,943.41 10,944.29 5,469.1K
13:09 10,944.85 10,945.38 10,944.01 10,945.28 4,180.7K
13:10 10,945.29 10,947.32 10,945.29 10,946.84 6,185.3K
13:11 10,945.88 10,950.49 10,945.88 10,950.34 6,557.4K
13:12 10,951.23 10,951.23 10,949.33 10,951.08 4,538.8K
13:13 10,950.36 10,951.00 10,946.10 10,946.10 9,234.6K
13:14 10,946.66 10,947.07 10,945.66 10,947.07 5,590.1K
13:15 10,947.04 10,947.04 10,942.28 10,944.94 5,876.7K
13:16 10,945.35 10,948.05 10,944.49 10,944.49 5,714.5K
13:17 10,945.10 10,945.10 10,930.84 10,931.13 10,269.2K
13:18 10,930.72 10,932.72 10,930.68 10,932.21 6,159.8K
13:19 10,932.14 10,933.65 10,930.58 10,931.11 4,848.7K
13:20 10,931.72 10,933.43 10,930.79 10,931.93 4,259.5K
13:21 10,931.57 10,934.77 10,931.57 10,934.22 4,729.5K
13:22 10,933.52 10,934.05 10,932.57 10,934.05 5,021.3K
13:23 10,934.31 10,937.77 10,934.31 10,937.77 5,731.1K
13:24 10,937.33 10,937.33 10,933.45 10,934.20 4,733.3K
13:25 10,934.19 10,934.36 10,933.22 10,933.33 4,678.8K
13:26 10,933.71 10,935.40 10,933.71 10,934.53 4,908.0K
13:27 10,935.45 10,938.07 10,935.05 10,937.14 10,404.9K
13:28 10,937.54 10,938.29 10,934.89 10,935.73 7,617.9K
13:29 10,935.44 10,935.79 10,934.04 10,934.10 5,439.7K
13:30 10,934.52 10,938.20 10,934.52 10,937.41 5,507.3K
13:31 10,938.87 10,938.98 10,936.74 10,938.71 4,646.1K
13:32 10,939.81 10,941.40 10,939.21 10,940.92 4,739.3K
13:33 10,939.75 10,939.75 10,935.45 10,935.45 5,681.6K
13:34 10,935.61 10,937.82 10,935.61 10,937.37 3,986.9K
13:35 10,937.44 10,937.44 10,933.36 10,934.49 4,252.9K
13:36 10,934.17 10,934.84 10,933.33 10,933.33 4,629.7K
13:37 10,934.25 10,934.25 10,932.51 10,932.95 3,868.3K
13:38 10,931.69 10,931.69 10,923.65 10,924.64 6,514.1K
13:39 10,924.98 10,925.30 10,923.29 10,923.85 4,379.8K
13:40 10,924.93 10,929.66 10,924.49 10,928.97 4,613.8K
13:41 10,928.97 10,930.70 10,928.97 10,929.31 4,151.9K
13:42 10,929.05 10,931.80 10,928.97 10,931.80 4,529.1K
13:43 10,932.34 10,932.94 10,931.06 10,932.94 3,741.8K
13:44 10,932.81 10,932.89 10,931.82 10,932.34 3,269.3K
13:45 10,932.39 10,932.39 10,930.21 10,930.21 3,850.5K
13:46 10,930.00 10,930.00 10,926.79 10,928.23 3,985.2K
13:47 10,928.89 10,928.89 10,927.07 10,927.32 4,330.5K
13:48 10,926.76 10,926.76 10,924.73 10,925.20 3,561.1K
13:49 10,924.87 10,927.52 10,924.87 10,925.21 4,758.0K
13:50 10,925.12 10,925.42 10,924.02 10,924.66 4,546.3K
13:51 10,925.70 10,927.15 10,925.70 10,926.97 3,419.4K
13:52 10,927.71 10,927.71 10,925.22 10,926.71 2,809.6K
13:53 10,926.60 10,926.60 10,925.64 10,926.00 3,989.2K
13:54 10,925.06 10,925.06 10,922.39 10,922.40 4,956.1K
13:55 10,921.83 10,922.22 10,920.90 10,922.20 4,200.3K
13:56 10,922.81 10,924.90 10,922.81 10,924.68 3,707.2K
13:57 10,925.27 10,926.43 10,924.74 10,926.00 3,503.8K
13:58 10,926.09 10,927.37 10,924.69 10,924.69 3,559.9K
13:59 10,925.07 10,928.03 10,924.46 10,926.93 3,520.2K
14:00 10,927.14 10,927.14 10,922.66 10,922.66 4,613.8K
14:01 10,922.86 10,929.81 10,922.86 10,929.74 3,942.1K
14:02 10,928.91 10,928.91 10,922.63 10,922.63 5,313.9K
14:03 10,922.13 10,924.33 10,918.07 10,918.07 6,745.0K
14:04 10,916.20 10,916.20 10,909.34 10,909.84 6,958.9K
14:05 10,908.69 10,913.08 10,908.69 10,911.81 6,281.8K
14:06 10,910.25 10,911.74 10,908.61 10,909.41 7,075.3K
14:07 10,909.61 10,915.43 10,909.61 10,914.69 4,344.7K
14:08 10,914.77 10,918.12 10,914.73 10,917.18 3,972.4K
14:09 10,917.29 10,918.85 10,915.19 10,915.19 3,642.7K
14:10 10,915.10 10,915.10 10,908.91 10,909.46 3,623.6K
14:11 10,908.61 10,909.79 10,906.07 10,906.27 3,954.3K
14:12 10,906.39 10,907.27 10,904.50 10,905.95 6,421.6K
14:13 10,905.87 10,906.91 10,905.30 10,905.30 5,170.6K
14:14 10,904.60 10,909.45 10,904.37 10,909.45 6,546.3K
14:15 10,910.06 10,910.21 10,907.82 10,907.82 3,753.5K
14:16 10,908.84 10,909.19 10,907.94 10,909.17 3,653.9K
14:17 10,909.10 10,909.87 10,908.36 10,908.98 3,720.3K
14:18 10,909.32 10,909.32 10,907.16 10,907.27 3,721.9K
14:19 10,907.19 10,908.22 10,905.72 10,905.72 3,584.4K
14:20 10,905.91 10,909.49 10,905.91 10,908.67 3,908.6K
14:21 10,908.75 10,908.98 10,907.89 10,908.08 3,824.4K
14:22 10,907.50 10,907.50 10,906.14 10,906.14 5,247.1K
14:23 10,905.52 10,905.52 10,903.21 10,903.30 4,552.4K
14:24 10,903.83 10,904.53 10,903.10 10,903.90 3,853.4K
14:25 10,904.31 10,905.50 10,904.09 10,904.54 3,793.6K
14:26 10,905.02 10,908.63 10,904.59 10,907.74 4,758.3K
14:27 10,908.56 10,908.56 10,902.15 10,902.15 5,073.1K
14:28 10,902.16 10,903.54 10,901.85 10,902.96 4,579.0K
14:29 10,903.88 10,905.90 10,903.09 10,905.90 4,413.4K
14:30 10,905.50 10,914.69 10,905.50 10,914.69 6,482.1K
14:31 10,913.90 10,915.21 10,913.69 10,915.21 4,589.8K
14:32 10,915.27 10,917.28 10,915.27 10,917.13 4,996.7K
14:33 10,916.81 10,920.04 10,916.81 10,920.04 4,101.9K
14:34 10,920.49 10,923.92 10,920.49 10,923.92 4,598.9K
14:35 10,923.39 10,923.39 10,920.45 10,921.19 6,005.3K
14:36 10,921.35 10,921.52 10,920.32 10,920.74 4,412.0K
14:37 10,920.63 10,924.17 10,920.63 10,923.22 3,799.6K
14:38 10,923.60 10,925.46 10,923.60 10,924.96 4,288.6K
14:39 10,925.09 10,925.09 10,920.83 10,920.83 5,193.3K
14:40 10,919.36 10,919.84 10,918.83 10,919.26 4,622.9K
14:41 10,920.11 10,921.73 10,919.18 10,919.50 6,267.1K
14:42 10,919.62 10,919.62 10,918.58 10,918.58 4,925.9K
14:43 10,918.52 10,922.11 10,918.52 10,922.11 5,825.9K
14:44 10,921.32 10,921.43 10,918.91 10,921.43 6,851.6K
14:45 10,920.40 10,921.19 10,916.58 10,916.58 6,285.0K
14:46 10,916.52 10,917.42 10,916.05 10,917.42 6,757.5K
14:47 10,916.85 10,918.13 10,916.85 10,917.04 6,809.0K
14:48 10,917.69 10,917.69 10,915.74 10,916.20 7,331.2K
14:49 10,915.95 10,916.04 10,914.46 10,914.64 6,219.3K
14:50 10,914.08 10,914.08 10,912.53 10,912.62 9,586.5K
14:51 10,911.92 10,913.62 10,911.92 10,913.17 9,699.2K
14:52 10,913.73 10,916.32 10,913.73 10,916.14 7,459.4K
14:53 10,916.04 10,917.36 10,916.04 10,917.36 7,722.9K
14:54 10,917.59 10,918.59 10,917.58 10,918.22 8,380.7K
14:55 10,918.91 10,919.73 10,918.91 10,919.59 8,510.6K
14:56 10,920.05 10,923.37 10,920.05 10,923.16 9,312.7K
14:57 10,923.28 10,923.28 10,923.20 10,923.20 828.0K
15:00 10,923.01 10,923.01 10,922.53 10,922.53 17,946.0K
15:59 10,922.53 10,922.53 10,922.53 10,922.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available