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 10,905.74 10,932.88 10,905.74 10,932.88 70,055.9K
09:31 10,933.19 10,934.99 10,928.10 10,928.10 38,605.8K
09:32 10,931.91 10,937.37 10,930.59 10,937.18 34,656.0K
09:33 10,938.75 10,945.25 10,935.05 10,936.14 29,933.5K
09:34 10,934.25 10,934.25 10,926.14 10,926.14 27,869.4K
09:35 10,926.03 10,926.03 10,912.72 10,912.72 22,330.4K
09:36 10,913.21 10,922.71 10,913.21 10,920.39 25,486.8K
09:37 10,920.13 10,922.71 10,920.13 10,921.80 21,251.9K
09:38 10,921.88 10,921.88 10,915.13 10,918.34 19,583.1K
09:39 10,917.14 10,917.14 10,912.02 10,912.02 20,172.9K
09:40 10,912.44 10,912.44 10,909.56 10,910.87 15,818.9K
09:41 10,909.17 10,909.70 10,899.55 10,899.55 17,557.5K
09:42 10,900.15 10,902.31 10,900.15 10,900.97 14,859.8K
09:43 10,900.86 10,900.86 10,892.47 10,895.66 14,175.2K
09:44 10,895.73 10,895.73 10,888.62 10,891.09 12,886.2K
09:45 10,890.44 10,895.17 10,890.44 10,893.77 12,108.1K
09:46 10,894.36 10,895.70 10,891.05 10,893.43 13,746.4K
09:47 10,893.57 10,901.19 10,893.57 10,897.77 13,357.3K
09:48 10,898.08 10,898.51 10,896.46 10,896.49 10,415.4K
09:49 10,894.71 10,896.25 10,891.66 10,894.60 13,434.5K
09:50 10,897.53 10,904.12 10,896.92 10,904.12 14,404.8K
09:51 10,904.63 10,904.63 10,896.26 10,897.60 17,755.6K
09:52 10,896.30 10,897.77 10,894.41 10,895.78 10,961.2K
09:53 10,896.15 10,902.56 10,896.15 10,899.51 11,179.5K
09:54 10,901.40 10,905.84 10,901.40 10,905.51 11,793.9K
09:55 10,906.36 10,908.66 10,905.22 10,908.54 11,521.4K
09:56 10,907.56 10,911.56 10,907.11 10,908.03 9,841.1K
09:57 10,905.40 10,905.40 10,896.68 10,896.68 9,712.7K
09:58 10,896.73 10,898.71 10,895.68 10,897.46 10,166.5K
09:59 10,898.75 10,901.81 10,894.87 10,894.87 13,777.8K
10:00 10,895.16 10,900.65 10,894.40 10,899.78 10,844.1K
10:01 10,901.87 10,907.76 10,899.16 10,899.16 14,739.8K
10:02 10,899.42 10,899.42 10,892.42 10,896.75 10,055.4K
10:03 10,898.64 10,903.07 10,898.64 10,903.07 10,558.7K
10:04 10,904.46 10,908.68 10,904.46 10,908.68 9,984.5K
10:05 10,907.44 10,907.51 10,901.33 10,901.33 8,302.5K
10:06 10,902.26 10,902.58 10,900.42 10,902.04 27,022.4K
10:07 10,901.82 10,901.82 10,892.74 10,892.74 20,818.4K
10:08 10,892.36 10,893.31 10,889.84 10,890.64 16,000.2K
10:09 10,890.09 10,895.34 10,889.99 10,890.74 19,109.0K
10:10 10,890.26 10,890.26 10,881.39 10,881.55 32,392.0K
10:11 10,881.62 10,886.17 10,881.62 10,886.17 22,611.0K
10:12 10,885.95 10,889.27 10,883.73 10,883.73 20,426.5K
10:13 10,884.39 10,889.65 10,884.14 10,889.65 14,354.7K
10:14 10,889.85 10,896.92 10,889.85 10,896.63 11,583.1K
10:15 10,899.01 10,899.18 10,896.73 10,898.73 13,476.1K
10:16 10,898.57 10,903.69 10,898.57 10,899.98 10,023.9K
10:17 10,900.79 10,905.87 10,900.79 10,905.87 9,345.4K
10:18 10,905.76 10,907.18 10,904.80 10,906.77 10,563.7K
10:19 10,907.19 10,908.29 10,906.89 10,907.19 7,519.5K
10:20 10,906.58 10,906.67 10,901.41 10,901.41 8,719.5K
10:21 10,902.00 10,904.14 10,902.00 10,904.14 8,119.2K
10:22 10,903.26 10,903.26 10,897.47 10,897.47 11,411.1K
10:23 10,895.83 10,901.00 10,895.83 10,898.84 9,583.3K
10:24 10,899.49 10,902.67 10,899.49 10,901.64 7,833.7K
10:25 10,903.26 10,903.26 10,894.04 10,894.04 9,500.5K
10:26 10,893.22 10,893.22 10,887.63 10,887.63 8,117.7K
10:27 10,888.60 10,891.60 10,887.84 10,891.60 7,835.4K
10:28 10,892.05 10,900.58 10,892.05 10,899.47 8,814.1K
10:29 10,900.90 10,902.49 10,900.90 10,901.31 6,941.9K
10:30 10,900.85 10,900.85 10,893.91 10,893.91 10,051.1K
10:31 10,895.35 10,900.89 10,895.35 10,900.89 7,086.5K
10:32 10,901.32 10,901.98 10,899.16 10,900.48 5,997.0K
10:33 10,902.71 10,909.20 10,902.71 10,909.20 6,843.3K
10:34 10,909.81 10,910.84 10,907.42 10,909.11 5,137.6K
10:35 10,909.04 10,909.04 10,904.89 10,905.63 5,320.4K
10:36 10,905.59 10,907.95 10,905.33 10,907.54 4,854.1K
10:37 10,906.90 10,914.70 10,906.90 10,914.70 6,246.0K
10:38 10,915.80 10,915.98 10,912.40 10,912.40 5,491.8K
10:39 10,913.14 10,918.42 10,913.14 10,917.94 6,756.0K
10:40 10,918.25 10,918.25 10,915.86 10,917.10 6,396.7K
10:41 10,919.81 10,924.33 10,919.81 10,921.86 7,050.7K
10:42 10,923.08 10,926.57 10,923.08 10,924.65 8,711.1K
10:43 10,924.74 10,924.74 10,920.76 10,924.35 8,111.2K
10:44 10,925.16 10,925.16 10,921.53 10,922.79 5,994.2K
10:45 10,921.84 10,923.93 10,921.84 10,922.37 8,143.8K
10:46 10,923.80 10,924.67 10,922.25 10,922.25 7,632.6K
10:47 10,921.89 10,927.29 10,921.55 10,927.29 8,667.9K
10:48 10,927.34 10,927.34 10,923.51 10,923.51 6,104.7K
10:49 10,923.31 10,925.48 10,923.04 10,925.48 9,515.4K
10:50 10,925.72 10,927.60 10,925.41 10,927.54 9,243.7K
10:51 10,928.02 10,941.49 10,928.02 10,941.49 8,214.1K
10:52 10,940.72 10,940.72 10,931.23 10,935.90 6,467.0K
10:53 10,934.15 10,934.15 10,928.94 10,932.22 8,344.5K
10:54 10,934.58 10,939.52 10,934.58 10,937.93 8,768.6K
10:55 10,938.66 10,939.22 10,936.90 10,938.56 7,426.7K
10:56 10,938.10 10,938.10 10,932.41 10,932.70 6,037.7K
10:57 10,931.71 10,933.47 10,931.43 10,932.38 6,961.7K
10:58 10,933.96 10,939.08 10,933.96 10,939.08 7,165.8K
10:59 10,939.42 10,943.19 10,939.42 10,943.05 8,530.8K
11:00 10,943.64 10,947.93 10,943.64 10,945.22 7,151.5K
11:01 10,944.94 10,944.94 10,941.67 10,943.27 5,945.0K
11:02 10,943.18 10,943.18 10,939.42 10,940.86 5,326.3K
11:03 10,942.48 10,946.47 10,941.97 10,941.97 5,048.1K
11:04 10,942.02 10,953.03 10,942.02 10,952.86 7,100.6K
11:05 10,953.95 10,954.02 10,951.77 10,951.77 5,712.2K
11:06 10,952.12 10,952.12 10,946.26 10,946.26 4,839.5K
11:07 10,946.16 10,946.16 10,942.97 10,943.07 4,475.1K
11:08 10,943.24 10,943.24 10,938.33 10,938.42 5,118.0K
11:09 10,939.13 10,939.13 10,933.44 10,933.44 4,408.6K
11:10 10,933.91 10,940.13 10,933.91 10,940.08 8,065.0K
11:11 10,939.94 10,939.94 10,937.39 10,937.39 4,890.0K
11:12 10,937.38 10,937.38 10,934.62 10,935.03 5,720.0K
11:13 10,936.15 10,937.29 10,935.10 10,935.29 4,691.8K
11:14 10,936.23 10,941.11 10,936.02 10,941.11 5,231.5K
11:15 10,940.63 10,942.65 10,940.57 10,942.65 3,784.0K
11:16 10,940.51 10,942.07 10,939.95 10,941.83 4,307.5K
11:17 10,942.20 10,945.49 10,942.20 10,944.10 4,945.2K
11:18 10,944.62 10,952.04 10,944.62 10,950.12 7,549.5K
11:19 10,949.89 10,951.30 10,948.92 10,951.30 4,797.2K
11:20 10,951.69 10,952.01 10,950.62 10,951.02 3,992.5K
11:21 10,951.49 10,956.36 10,951.00 10,955.77 5,797.1K
11:22 10,955.29 10,959.95 10,955.29 10,959.95 6,671.4K
11:23 10,959.07 10,959.69 10,954.92 10,956.81 4,682.5K
11:24 10,956.33 10,956.33 10,952.38 10,952.38 3,672.9K
11:25 10,951.77 10,955.14 10,951.77 10,953.08 6,889.8K
11:26 10,953.46 10,953.46 10,951.27 10,952.92 5,720.5K
11:27 10,953.39 10,957.30 10,953.39 10,957.01 7,334.7K
11:28 10,957.06 10,960.65 10,957.06 10,958.57 6,238.7K
11:29 10,960.87 10,962.20 10,959.16 10,962.17 6,704.8K
11:30 10,961.86 10,961.86 10,961.66 10,961.66 599.2K
13:00 10,962.87 10,964.30 10,959.52 10,960.13 21,370.1K
13:01 10,960.23 10,962.65 10,956.99 10,957.41 11,867.4K
13:02 10,957.00 10,957.00 10,952.27 10,954.46 8,992.1K
13:03 10,956.32 10,959.04 10,954.70 10,955.58 7,586.9K
13:04 10,956.09 10,958.54 10,956.09 10,957.47 5,639.3K
13:05 10,957.27 10,957.27 10,953.95 10,954.29 6,039.1K
13:06 10,953.50 10,953.50 10,950.95 10,952.80 5,486.9K
13:07 10,951.69 10,954.15 10,950.70 10,954.15 6,694.6K
13:08 10,954.45 10,957.38 10,953.50 10,956.67 5,467.7K
13:09 10,956.89 10,957.19 10,952.55 10,954.12 5,074.1K
13:10 10,954.53 10,956.87 10,954.19 10,956.87 5,489.8K
13:11 10,958.70 10,959.38 10,954.79 10,955.06 5,165.8K
13:12 10,954.71 10,955.29 10,949.34 10,949.88 5,137.6K
13:13 10,949.27 10,949.27 10,946.17 10,946.17 4,045.7K
13:14 10,945.22 10,948.55 10,945.09 10,948.55 4,478.4K
13:15 10,948.78 10,949.57 10,947.40 10,948.74 5,249.0K
13:16 10,948.73 10,951.20 10,948.13 10,948.16 5,161.0K
13:17 10,947.73 10,949.11 10,945.82 10,947.23 6,471.6K
13:18 10,947.11 10,948.91 10,946.12 10,947.73 5,451.1K
13:19 10,948.21 10,949.26 10,946.84 10,946.84 4,830.2K
13:20 10,946.20 10,948.64 10,946.20 10,947.02 3,791.3K
13:21 10,946.73 10,948.57 10,946.73 10,947.92 5,016.7K
13:22 10,948.11 10,949.12 10,947.54 10,947.54 5,264.1K
13:23 10,948.11 10,949.19 10,947.06 10,948.62 6,157.6K
13:24 10,948.04 10,949.13 10,946.48 10,946.48 5,640.5K
13:25 10,948.02 10,948.89 10,945.40 10,945.40 5,223.1K
13:26 10,943.63 10,943.63 10,940.82 10,941.81 5,912.2K
13:27 10,941.72 10,941.72 10,938.30 10,938.50 6,475.0K
13:28 10,937.86 10,937.86 10,936.27 10,936.48 4,928.3K
13:29 10,936.01 10,936.01 10,931.57 10,931.97 7,128.6K
13:30 10,933.26 10,938.90 10,933.26 10,936.26 6,475.4K
13:31 10,936.00 10,936.37 10,934.85 10,934.85 5,384.2K
13:32 10,934.02 10,934.02 10,928.80 10,928.80 7,906.5K
13:33 10,928.60 10,935.37 10,928.60 10,935.37 5,613.7K
13:34 10,935.33 10,941.43 10,935.33 10,941.33 6,858.0K
13:35 10,940.91 10,941.13 10,939.39 10,939.39 4,894.0K
13:36 10,940.00 10,940.18 10,938.82 10,938.82 3,810.9K
13:37 10,938.38 10,938.90 10,936.90 10,937.67 5,300.3K
13:38 10,938.41 10,938.71 10,937.83 10,938.10 4,198.3K
13:39 10,938.97 10,941.62 10,938.56 10,941.62 4,236.5K
13:40 10,942.65 10,946.55 10,942.65 10,945.90 5,398.4K
13:41 10,946.47 10,947.02 10,945.10 10,945.43 3,884.3K
13:42 10,945.99 10,946.43 10,944.67 10,944.79 4,751.9K
13:43 10,944.79 10,944.79 10,943.45 10,944.53 3,481.8K
13:44 10,944.97 10,945.19 10,943.61 10,944.44 3,821.6K
13:45 10,944.10 10,947.18 10,944.10 10,946.94 3,823.8K
13:46 10,947.35 10,949.71 10,947.35 10,949.71 4,502.0K
13:47 10,949.63 10,951.48 10,949.63 10,950.65 4,879.8K
13:48 10,950.31 10,950.43 10,948.22 10,948.22 4,782.6K
13:49 10,947.87 10,948.49 10,947.07 10,947.35 4,919.5K
13:50 10,947.58 10,947.92 10,945.08 10,945.74 4,380.8K
13:51 10,945.71 10,946.57 10,944.01 10,946.08 3,654.4K
13:52 10,946.00 10,948.84 10,946.00 10,948.15 3,848.3K
13:53 10,947.70 10,954.17 10,947.53 10,954.17 4,860.0K
13:54 10,954.16 10,954.16 10,952.62 10,952.91 5,636.7K
13:55 10,952.80 10,955.55 10,952.80 10,955.00 5,528.8K
13:56 10,955.64 10,957.64 10,954.86 10,954.86 7,377.1K
13:57 10,954.77 10,955.70 10,953.87 10,953.93 9,754.1K
13:58 10,953.56 10,954.41 10,953.04 10,954.41 5,694.9K
13:59 10,955.46 10,955.48 10,954.85 10,955.48 4,752.4K
14:00 10,955.44 10,957.10 10,954.30 10,954.30 5,886.3K
14:01 10,954.61 10,954.61 10,951.12 10,951.20 4,498.8K
14:02 10,951.37 10,951.37 10,948.58 10,948.58 3,598.1K
14:03 10,948.91 10,951.84 10,948.91 10,951.27 4,148.7K
14:04 10,951.59 10,953.65 10,951.59 10,953.46 3,873.3K
14:05 10,953.80 10,955.42 10,953.09 10,953.09 3,848.0K
14:06 10,952.19 10,953.95 10,951.97 10,953.05 4,442.8K
14:07 10,952.18 10,952.80 10,952.18 10,952.54 2,988.1K
14:08 10,951.57 10,951.57 10,948.18 10,948.26 5,059.6K
14:09 10,947.66 10,948.05 10,946.78 10,947.21 4,372.8K
14:10 10,947.36 10,949.44 10,947.36 10,948.66 3,675.2K
14:11 10,949.38 10,950.02 10,947.75 10,947.75 3,194.6K
14:12 10,947.07 10,949.39 10,947.07 10,949.39 3,249.7K
14:13 10,948.59 10,950.02 10,948.00 10,948.35 3,345.2K
14:14 10,948.10 10,949.37 10,947.85 10,949.19 3,320.4K
14:15 10,949.21 10,954.51 10,948.58 10,953.90 4,512.4K
14:16 10,953.64 10,953.64 10,951.40 10,951.40 3,896.0K
14:17 10,950.30 10,950.37 10,949.03 10,949.30 3,335.9K
14:18 10,949.31 10,951.10 10,949.31 10,950.36 4,045.2K
14:19 10,950.74 10,951.38 10,949.66 10,950.21 3,453.5K
14:20 10,950.97 10,953.75 10,950.97 10,953.65 4,212.2K
14:21 10,953.41 10,954.58 10,953.08 10,953.08 3,380.0K
14:22 10,953.52 10,953.52 10,952.09 10,952.72 4,894.9K
14:23 10,953.09 10,954.07 10,952.02 10,954.07 4,375.2K
14:24 10,953.46 10,957.43 10,953.46 10,956.78 6,249.6K
14:25 10,957.37 10,960.17 10,957.37 10,960.17 4,945.0K
14:26 10,960.09 10,960.09 10,959.06 10,959.06 4,428.3K
14:27 10,959.02 10,959.10 10,957.27 10,957.58 4,861.6K
14:28 10,957.15 10,957.15 10,948.63 10,948.63 6,124.9K
14:29 10,949.42 10,949.55 10,948.36 10,948.54 5,661.9K
14:30 10,948.77 10,953.16 10,948.77 10,950.62 6,340.0K
14:31 10,948.78 10,949.56 10,948.15 10,949.56 4,007.2K
14:32 10,949.42 10,951.40 10,948.07 10,948.25 3,767.2K
14:33 10,948.41 10,948.41 10,945.42 10,945.51 5,423.9K
14:34 10,945.83 10,950.09 10,945.28 10,950.09 5,865.1K
14:35 10,950.39 10,950.79 10,948.49 10,948.58 5,188.2K
14:36 10,948.23 10,949.06 10,944.67 10,944.67 5,621.3K
14:37 10,944.80 10,944.80 10,942.56 10,942.56 5,725.6K
14:38 10,942.47 10,944.29 10,942.47 10,942.89 6,120.0K
14:39 10,942.89 10,942.89 10,940.88 10,940.88 4,864.8K
14:40 10,941.29 10,944.14 10,940.97 10,943.51 5,974.3K
14:41 10,943.08 10,944.40 10,942.82 10,943.48 6,189.9K
14:42 10,943.52 10,949.33 10,943.52 10,949.33 6,321.6K
14:43 10,948.55 10,949.90 10,948.29 10,948.31 5,576.8K
14:44 10,948.25 10,949.71 10,947.36 10,947.36 6,202.5K
14:45 10,947.49 10,948.90 10,947.29 10,948.90 7,233.6K
14:46 10,948.53 10,950.70 10,948.53 10,950.70 8,154.8K
14:47 10,951.14 10,956.15 10,951.14 10,956.15 8,928.7K
14:48 10,956.26 10,958.14 10,956.26 10,956.94 8,692.4K
14:49 10,957.06 10,958.14 10,956.94 10,958.14 7,798.3K
14:50 10,957.60 10,957.60 10,954.78 10,954.78 7,799.6K
14:51 10,953.94 10,954.15 10,952.88 10,953.15 10,213.1K
14:52 10,952.73 10,952.73 10,951.83 10,952.43 9,159.9K
14:53 10,952.38 10,954.58 10,952.38 10,954.58 9,280.5K
14:54 10,954.37 10,956.40 10,953.97 10,956.40 10,309.2K
14:55 10,956.74 10,957.41 10,955.41 10,955.80 10,888.8K
14:56 10,956.64 10,958.68 10,956.64 10,958.68 14,479.6K
14:57 10,958.42 10,958.42 10,958.16 10,958.31 771.4K
15:00 10,958.41 10,960.00 10,958.41 10,959.63 23,240.8K
15:59 10,959.63 10,959.63 10,959.63 10,959.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available