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 10,808.39 10,808.39 10,781.61 10,781.61 43,423.7K
09:31 10,780.08 10,780.08 10,758.08 10,761.85 30,535.4K
09:32 10,765.36 10,766.20 10,748.46 10,751.14 30,322.8K
09:33 10,752.38 10,754.18 10,748.59 10,753.30 24,355.2K
09:34 10,751.75 10,752.69 10,745.11 10,752.69 17,910.0K
09:35 10,750.85 10,762.99 10,749.98 10,762.99 15,861.1K
09:36 10,765.42 10,765.42 10,755.46 10,755.46 16,658.7K
09:37 10,752.94 10,752.94 10,749.03 10,749.05 14,561.3K
09:38 10,751.02 10,751.33 10,745.99 10,751.33 17,663.2K
09:39 10,750.21 10,753.35 10,741.52 10,741.52 16,024.7K
09:40 10,741.51 10,741.51 10,734.15 10,736.66 16,265.8K
09:41 10,736.41 10,744.79 10,736.41 10,744.79 12,384.3K
09:42 10,745.11 10,745.11 10,736.84 10,736.84 13,345.3K
09:43 10,735.29 10,736.81 10,731.77 10,736.79 13,189.2K
09:44 10,738.74 10,748.16 10,738.74 10,742.87 13,352.3K
09:45 10,741.76 10,741.76 10,730.12 10,730.12 13,229.1K
09:46 10,730.65 10,730.65 10,720.08 10,720.08 11,849.3K
09:47 10,718.92 10,718.92 10,715.30 10,715.34 13,393.0K
09:48 10,715.01 10,716.42 10,712.53 10,712.92 11,250.0K
09:49 10,713.55 10,713.81 10,711.22 10,711.80 12,461.2K
09:50 10,714.34 10,718.51 10,714.12 10,718.51 12,889.9K
09:51 10,719.25 10,720.42 10,716.60 10,717.15 12,645.0K
09:52 10,717.96 10,718.60 10,715.51 10,718.60 9,708.5K
09:53 10,717.17 10,717.60 10,714.55 10,714.55 12,266.0K
09:54 10,714.62 10,714.62 10,709.94 10,711.29 11,027.6K
09:55 10,710.81 10,710.83 10,708.37 10,709.05 14,582.8K
09:56 10,707.49 10,707.49 10,704.03 10,704.03 11,811.5K
09:57 10,703.78 10,707.36 10,702.21 10,706.81 9,388.4K
09:58 10,707.76 10,709.15 10,707.44 10,707.76 8,555.3K
09:59 10,708.43 10,711.10 10,704.69 10,704.69 8,093.8K
10:00 10,702.69 10,703.78 10,699.59 10,703.49 11,028.6K
10:01 10,703.08 10,703.08 10,690.31 10,690.31 10,269.9K
10:02 10,689.81 10,700.24 10,689.81 10,699.53 10,112.2K
10:03 10,700.20 10,706.68 10,699.71 10,706.68 8,924.5K
10:04 10,708.72 10,708.72 10,702.61 10,703.93 9,647.2K
10:05 10,703.73 10,705.55 10,703.68 10,704.04 11,022.6K
10:06 10,704.50 10,707.91 10,704.50 10,707.50 9,241.8K
10:07 10,707.00 10,708.20 10,705.07 10,708.20 8,749.3K
10:08 10,708.85 10,709.67 10,708.56 10,709.64 10,738.7K
10:09 10,707.95 10,711.87 10,707.45 10,710.50 6,774.5K
10:10 10,710.52 10,710.52 10,704.81 10,704.81 7,258.6K
10:11 10,704.85 10,704.85 10,702.72 10,703.53 6,985.4K
10:12 10,702.39 10,702.39 10,696.64 10,696.64 7,569.7K
10:13 10,695.78 10,695.78 10,690.65 10,692.65 8,473.1K
10:14 10,692.73 10,694.35 10,692.38 10,694.04 6,469.3K
10:15 10,695.03 10,697.61 10,692.81 10,697.55 7,678.2K
10:16 10,696.94 10,697.56 10,695.85 10,695.85 5,292.6K
10:17 10,696.50 10,704.11 10,696.50 10,702.37 5,808.9K
10:18 10,703.03 10,705.06 10,702.86 10,704.06 5,846.7K
10:19 10,704.77 10,708.11 10,703.35 10,708.11 5,699.0K
10:20 10,708.78 10,714.37 10,708.78 10,712.80 5,842.9K
10:21 10,715.64 10,720.69 10,715.64 10,718.22 5,739.4K
10:22 10,717.47 10,717.47 10,714.35 10,714.75 5,970.7K
10:23 10,716.07 10,718.98 10,716.07 10,718.98 5,341.3K
10:24 10,720.22 10,720.22 10,716.30 10,716.40 6,445.8K
10:25 10,716.23 10,721.05 10,716.23 10,720.22 4,848.2K
10:26 10,720.91 10,723.59 10,720.34 10,722.04 5,806.4K
10:27 10,722.64 10,728.21 10,722.64 10,726.49 5,423.6K
10:28 10,725.80 10,725.80 10,722.48 10,722.48 4,753.8K
10:29 10,722.66 10,724.55 10,721.34 10,724.55 5,484.9K
10:30 10,725.32 10,728.50 10,723.58 10,727.40 6,184.3K
10:31 10,728.11 10,734.40 10,728.11 10,733.10 9,140.3K
10:32 10,732.89 10,732.89 10,729.05 10,730.05 6,356.7K
10:33 10,729.94 10,730.73 10,727.75 10,730.73 5,264.2K
10:34 10,730.50 10,730.50 10,727.31 10,729.64 5,269.4K
10:35 10,729.23 10,729.23 10,724.23 10,726.48 4,874.9K
10:36 10,726.07 10,726.78 10,725.47 10,726.61 4,886.8K
10:37 10,726.43 10,727.45 10,726.07 10,726.89 4,355.8K
10:38 10,728.06 10,728.62 10,726.48 10,728.56 6,654.1K
10:39 10,729.39 10,731.54 10,728.31 10,731.54 3,581.1K
10:40 10,730.80 10,732.57 10,730.48 10,732.23 6,440.6K
10:41 10,730.67 10,730.96 10,723.76 10,723.76 6,230.7K
10:42 10,723.14 10,724.91 10,722.20 10,722.98 5,080.4K
10:43 10,723.93 10,725.21 10,722.92 10,723.78 5,869.3K
10:44 10,723.89 10,728.58 10,723.89 10,727.07 5,833.1K
10:45 10,726.74 10,728.33 10,726.74 10,727.25 3,814.3K
10:46 10,727.01 10,727.01 10,723.50 10,724.76 4,062.8K
10:47 10,723.41 10,723.41 10,719.50 10,719.54 5,184.0K
10:48 10,719.67 10,721.71 10,719.67 10,720.50 4,432.0K
10:49 10,721.80 10,722.55 10,720.88 10,722.55 4,011.7K
10:50 10,722.47 10,722.59 10,719.35 10,719.74 5,892.8K
10:51 10,720.26 10,720.26 10,717.12 10,717.12 5,576.7K
10:52 10,717.59 10,719.44 10,717.53 10,718.00 3,980.1K
10:53 10,719.86 10,719.86 10,716.59 10,716.98 4,509.9K
10:54 10,716.27 10,717.38 10,716.23 10,716.43 5,014.8K
10:55 10,715.80 10,720.85 10,715.80 10,720.49 5,908.1K
10:56 10,720.41 10,720.68 10,718.35 10,720.21 4,841.4K
10:57 10,719.92 10,719.92 10,713.93 10,713.93 5,727.0K
10:58 10,713.42 10,716.24 10,713.42 10,716.04 3,926.2K
10:59 10,717.33 10,719.09 10,716.98 10,719.09 2,914.9K
11:00 10,719.55 10,721.49 10,719.05 10,721.49 3,331.9K
11:01 10,721.91 10,722.30 10,720.67 10,721.38 3,595.0K
11:02 10,722.05 10,722.05 10,718.57 10,719.74 4,754.6K
11:03 10,720.47 10,723.99 10,720.47 10,723.09 5,461.3K
11:04 10,722.64 10,725.30 10,722.62 10,723.87 4,905.4K
11:05 10,722.69 10,723.27 10,720.69 10,721.08 3,942.6K
11:06 10,721.51 10,722.35 10,720.16 10,720.16 3,001.6K
11:07 10,721.08 10,721.62 10,719.56 10,719.56 3,261.0K
11:08 10,719.24 10,719.24 10,714.20 10,714.20 4,328.8K
11:09 10,713.67 10,713.67 10,711.95 10,712.10 4,054.8K
11:10 10,712.43 10,714.38 10,711.65 10,714.38 4,021.4K
11:11 10,713.91 10,713.91 10,711.54 10,712.21 3,421.4K
11:12 10,711.66 10,714.14 10,711.49 10,714.14 3,422.2K
11:13 10,713.55 10,713.55 10,708.40 10,708.40 3,830.6K
11:14 10,708.74 10,709.02 10,702.27 10,702.27 5,903.1K
11:15 10,702.75 10,702.92 10,700.87 10,702.36 5,877.3K
11:16 10,701.96 10,702.40 10,700.39 10,700.39 4,222.2K
11:17 10,701.22 10,702.59 10,700.45 10,702.09 3,157.1K
11:18 10,702.20 10,703.15 10,701.36 10,701.36 3,209.6K
11:19 10,700.88 10,700.89 10,695.36 10,695.36 5,313.4K
11:20 10,695.57 10,699.90 10,695.57 10,699.90 4,363.8K
11:21 10,698.60 10,700.48 10,698.60 10,700.14 3,007.3K
11:22 10,700.69 10,703.05 10,700.69 10,701.68 2,940.6K
11:23 10,701.87 10,703.94 10,701.87 10,702.84 2,378.4K
11:24 10,703.51 10,705.77 10,703.51 10,705.77 3,086.2K
11:25 10,705.74 10,711.66 10,705.74 10,711.66 3,303.0K
11:26 10,711.54 10,712.28 10,708.62 10,712.28 3,506.9K
11:27 10,712.93 10,718.61 10,712.93 10,715.33 3,192.7K
11:28 10,715.57 10,717.72 10,715.57 10,716.35 2,802.6K
11:29 10,716.77 10,716.77 10,710.73 10,710.73 2,769.7K
11:30 10,710.47 10,710.73 10,710.47 10,710.73 133.5K
13:00 10,711.50 10,716.08 10,710.97 10,714.48 10,351.0K
13:01 10,715.81 10,716.20 10,710.35 10,710.35 6,426.1K
13:02 10,711.10 10,714.09 10,709.06 10,709.06 4,458.5K
13:03 10,709.11 10,715.56 10,709.11 10,715.01 3,596.6K
13:04 10,714.48 10,718.18 10,714.48 10,716.67 4,978.2K
13:05 10,715.03 10,719.13 10,715.03 10,719.13 2,861.4K
13:06 10,720.58 10,721.37 10,711.42 10,713.78 5,145.6K
13:07 10,716.49 10,723.91 10,716.49 10,723.82 4,490.3K
13:08 10,725.15 10,729.80 10,724.30 10,729.80 3,776.4K
13:09 10,730.00 10,738.07 10,730.00 10,738.07 5,014.6K
13:10 10,736.36 10,737.38 10,735.16 10,737.38 5,730.6K
13:11 10,736.95 10,740.64 10,736.01 10,740.12 3,650.9K
13:12 10,740.47 10,740.47 10,734.05 10,738.42 4,999.8K
13:13 10,737.57 10,738.86 10,732.42 10,733.04 4,235.6K
13:14 10,735.22 10,741.05 10,735.22 10,736.32 4,988.2K
13:15 10,735.62 10,736.85 10,735.16 10,736.04 3,923.2K
13:16 10,733.58 10,735.60 10,731.54 10,733.72 4,994.7K
13:17 10,731.59 10,733.35 10,731.06 10,731.06 4,169.2K
13:18 10,730.43 10,730.69 10,728.90 10,728.90 3,010.5K
13:19 10,728.74 10,728.85 10,723.08 10,723.27 4,520.3K
13:20 10,722.09 10,722.23 10,718.89 10,719.89 4,629.7K
13:21 10,720.03 10,723.27 10,720.03 10,720.92 4,160.7K
13:22 10,720.08 10,720.19 10,718.00 10,719.14 3,345.3K
13:23 10,718.44 10,718.44 10,716.45 10,716.93 4,159.8K
13:24 10,717.25 10,719.25 10,716.84 10,717.45 5,576.1K
13:25 10,716.73 10,716.73 10,714.58 10,714.58 4,143.9K
13:26 10,714.18 10,714.18 10,710.78 10,712.34 4,785.6K
13:27 10,712.52 10,712.52 10,709.82 10,709.82 2,982.0K
13:28 10,710.19 10,710.66 10,709.42 10,709.42 3,895.4K
13:29 10,709.97 10,711.77 10,709.97 10,710.27 3,907.9K
13:30 10,710.29 10,710.95 10,708.45 10,708.45 4,250.1K
13:31 10,707.78 10,709.19 10,707.30 10,709.19 4,286.7K
13:32 10,709.25 10,709.92 10,707.84 10,709.56 3,406.7K
13:33 10,708.01 10,708.01 10,705.12 10,706.32 5,769.9K
13:34 10,705.85 10,706.24 10,702.45 10,705.42 5,247.9K
13:35 10,706.51 10,709.33 10,705.46 10,705.46 3,246.0K
13:36 10,705.88 10,706.43 10,702.94 10,703.08 2,714.9K
13:37 10,702.93 10,703.24 10,700.65 10,702.72 4,648.6K
13:38 10,703.94 10,704.34 10,702.64 10,702.64 3,040.4K
13:39 10,703.14 10,703.44 10,702.48 10,703.03 3,541.0K
13:40 10,703.26 10,704.12 10,702.33 10,702.38 3,650.2K
13:41 10,702.31 10,703.74 10,702.31 10,702.42 3,054.0K
13:42 10,701.81 10,701.81 10,697.43 10,697.43 5,899.5K
13:43 10,697.03 10,697.34 10,696.12 10,696.73 3,717.0K
13:44 10,696.68 10,696.68 10,693.06 10,694.44 6,735.7K
13:45 10,694.42 10,697.37 10,692.88 10,697.37 5,342.6K
13:46 10,698.52 10,704.68 10,698.48 10,703.58 6,521.8K
13:47 10,702.82 10,703.12 10,698.85 10,699.96 4,099.0K
13:48 10,699.04 10,699.79 10,698.10 10,699.79 4,622.4K
13:49 10,701.10 10,708.50 10,701.10 10,708.50 13,857.0K
13:50 10,707.98 10,709.18 10,705.93 10,709.18 6,551.2K
13:51 10,708.39 10,708.43 10,706.89 10,707.85 7,877.8K
13:52 10,707.66 10,708.87 10,705.08 10,705.83 6,840.4K
13:53 10,706.50 10,706.59 10,701.35 10,702.42 4,868.6K
13:54 10,702.57 10,705.65 10,702.57 10,705.37 4,982.5K
13:55 10,705.19 10,705.19 10,702.59 10,702.59 4,434.3K
13:56 10,703.25 10,703.65 10,700.39 10,700.39 4,713.5K
13:57 10,700.68 10,700.68 10,699.09 10,699.09 3,489.3K
13:58 10,698.70 10,698.72 10,696.03 10,696.03 4,401.2K
13:59 10,696.01 10,699.28 10,696.01 10,698.71 3,961.1K
14:00 10,698.16 10,698.40 10,695.31 10,695.31 4,778.4K
14:01 10,694.63 10,694.63 10,690.42 10,691.15 4,856.0K
14:02 10,691.52 10,695.50 10,691.52 10,694.85 4,250.9K
14:03 10,695.21 10,695.73 10,694.42 10,694.66 4,290.6K
14:04 10,694.44 10,694.44 10,692.65 10,692.65 4,014.3K
14:05 10,693.02 10,693.02 10,689.17 10,689.18 4,960.2K
14:06 10,688.43 10,688.64 10,684.24 10,684.24 4,330.9K
14:07 10,683.05 10,683.05 10,681.20 10,681.58 6,883.0K
14:08 10,681.07 10,690.19 10,681.07 10,689.83 5,834.3K
14:09 10,690.73 10,691.80 10,690.73 10,690.99 4,334.4K
14:10 10,691.01 10,692.70 10,689.79 10,690.29 4,245.2K
14:11 10,688.84 10,688.84 10,683.79 10,685.49 4,558.8K
14:12 10,685.57 10,687.27 10,685.57 10,686.71 4,029.0K
14:13 10,686.82 10,687.54 10,685.67 10,685.90 4,500.8K
14:14 10,685.62 10,688.75 10,685.62 10,688.23 4,082.6K
14:15 10,688.93 10,688.93 10,685.55 10,686.47 3,775.7K
14:16 10,685.97 10,687.64 10,685.67 10,686.93 3,140.5K
14:17 10,687.30 10,687.30 10,686.14 10,686.27 2,782.1K
14:18 10,686.43 10,686.43 10,684.26 10,684.43 3,357.1K
14:19 10,684.65 10,687.64 10,684.65 10,686.95 3,269.9K
14:20 10,688.49 10,694.44 10,688.49 10,694.44 4,285.9K
14:21 10,694.75 10,696.87 10,694.75 10,696.87 3,387.5K
14:22 10,696.87 10,696.87 10,693.53 10,695.35 3,383.5K
14:23 10,695.46 10,696.45 10,695.46 10,696.44 2,682.2K
14:24 10,696.30 10,696.30 10,694.53 10,695.79 3,336.0K
14:25 10,695.96 10,697.83 10,695.96 10,696.99 4,279.0K
14:26 10,697.28 10,697.28 10,695.66 10,696.69 3,394.3K
14:27 10,697.20 10,697.84 10,695.94 10,697.84 2,704.2K
14:28 10,697.52 10,700.05 10,697.52 10,699.61 3,646.4K
14:29 10,698.77 10,700.59 10,698.54 10,700.59 3,739.3K
14:30 10,700.09 10,704.50 10,700.09 10,704.50 3,979.2K
14:31 10,705.39 10,711.99 10,705.39 10,711.99 4,781.9K
14:32 10,712.73 10,715.38 10,712.73 10,714.02 6,159.1K
14:33 10,714.59 10,716.82 10,712.94 10,712.94 4,327.2K
14:34 10,711.02 10,715.44 10,711.02 10,715.42 4,491.6K
14:35 10,714.93 10,715.73 10,714.20 10,714.87 4,985.0K
14:36 10,714.27 10,718.20 10,714.27 10,716.27 4,102.9K
14:37 10,716.20 10,716.20 10,713.31 10,715.33 4,038.8K
14:38 10,714.84 10,715.65 10,712.02 10,712.02 3,953.0K
14:39 10,711.38 10,711.94 10,709.63 10,710.78 4,275.6K
14:40 10,710.59 10,714.13 10,710.24 10,713.45 6,235.1K
14:41 10,713.66 10,713.66 10,711.76 10,712.43 4,462.9K
14:42 10,712.50 10,713.33 10,711.15 10,711.15 3,775.8K
14:43 10,711.00 10,712.15 10,710.29 10,710.45 4,794.4K
14:44 10,710.59 10,710.59 10,709.32 10,709.32 5,185.8K
14:45 10,709.00 10,709.95 10,708.54 10,708.89 5,757.7K
14:46 10,707.79 10,710.76 10,707.33 10,710.76 5,517.3K
14:47 10,710.99 10,711.61 10,710.30 10,710.30 5,965.8K
14:48 10,711.06 10,713.14 10,710.56 10,713.14 5,221.9K
14:49 10,713.15 10,715.52 10,713.15 10,715.20 6,500.9K
14:50 10,715.22 10,716.59 10,715.22 10,715.86 6,737.7K
14:51 10,716.66 10,718.43 10,716.66 10,718.35 7,227.3K
14:52 10,717.72 10,719.64 10,717.72 10,719.32 7,018.8K
14:53 10,719.84 10,721.05 10,719.05 10,720.98 9,021.9K
14:54 10,721.51 10,723.38 10,721.51 10,723.38 8,815.3K
14:55 10,724.18 10,724.29 10,722.99 10,723.80 11,426.9K
14:56 10,723.33 10,726.31 10,723.30 10,726.25 12,106.3K
14:57 10,726.29 10,726.75 10,726.29 10,726.75 1,367.4K
15:00 10,726.32 10,726.32 10,723.04 10,723.04 23,274.0K
15:59 10,723.04 10,723.04 10,723.04 10,723.04 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available