Coca Cola HBC ADR

CCHGY
🏛️ usa →
45.78
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.05 35.10 34.53 34.87 0.0M
2021-12-30 34.88 35.09 34.73 34.89 0.0M
2021-12-29 34.72 34.85 34.72 34.85 0.0M
2021-12-28 34.51 34.96 34.51 34.59 0.0M
2021-12-27 34.81 35.10 34.16 34.63 0.0M
2021-12-23 33.93 34.78 33.93 34.46 0.0M
2021-12-22 33.80 34.22 33.68 34.19 0.0M
2021-12-21 33.26 33.78 33.16 33.51 0.0M
2021-12-20 32.58 33.01 32.50 33.01 0.0M
2021-12-17 33.04 33.52 33.04 33.11 0.0M
2021-12-16 33.18 33.18 32.74 32.93 0.0M
2021-12-15 32.67 32.96 32.46 32.63 0.0M
2021-12-14 32.77 32.88 32.41 32.45 0.0M
2021-12-13 32.40 32.47 31.83 32.04 0.0M
2021-12-10 32.52 33.07 32.38 32.50 0.0M
2021-12-09 32.61 32.61 32.35 32.43 0.0M
2021-12-08 32.44 32.69 32.40 32.68 0.0M
2021-12-07 32.81 33.03 32.61 32.71 0.0M
2021-12-06 32.15 32.51 32.15 32.51 0.0M
2021-12-03 31.66 31.66 30.99 31.48 0.0M
2021-12-02 31.60 32.02 31.56 31.74 0.0M
2021-12-01 31.64 31.64 31.03 31.30 0.0M
2021-11-30 30.86 30.92 30.55 30.89 0.0M
2021-11-29 31.42 31.42 31.18 31.25 0.0M
2021-11-26 31.53 31.57 30.96 31.14 0.0M
2021-11-24 32.57 32.87 32.55 32.87 0.0M
2021-11-23 32.81 32.93 32.77 32.81 0.0M
2021-11-22 33.10 33.55 32.90 32.90 0.0M
2021-11-19 33.34 33.40 33.09 33.20 0.0M
2021-11-18 33.77 34.03 33.52 34.03 0.0M
2021-11-17 34.01 34.45 34.01 34.27 0.0M
2021-11-16 34.67 35.16 34.42 34.42 0.0M
2021-11-15 34.49 34.53 34.39 34.39 0.0M
2021-11-12 34.82 34.99 34.66 34.68 0.0M
2021-11-11 34.80 35.09 34.80 35.09 0.0M
2021-11-10 34.77 34.91 34.53 34.57 0.0M
2021-11-09 34.73 35.24 34.67 34.85 0.0M
2021-11-08 34.74 35.09 34.74 35.09 0.0M
2021-11-05 34.77 35.13 34.77 35.13 0.0M
2021-11-04 35.08 35.49 34.71 34.90 0.0M
2021-11-03 34.22 34.61 34.22 34.61 0.0M
2021-11-02 35.50 36.13 35.32 36.13 0.0M
2021-11-01 34.97 35.69 34.97 35.68 0.0M
2021-10-29 34.69 34.92 34.69 34.92 0.0M
2021-10-28 34.68 35.10 34.68 34.93 0.0M
2021-10-27 34.26 34.74 33.92 34.22 0.0M
2021-10-26 34.20 34.93 34.20 34.93 0.0M
2021-10-25 34.09 34.12 33.94 34.12 0.0M
2021-10-22 34.00 34.58 33.87 34.58 0.0M
2021-10-21 34.00 34.00 33.84 33.84 0.0M
2021-10-20 34.45 34.77 34.42 34.77 0.0M
2021-10-19 33.91 34.40 33.91 34.40 0.0M
2021-10-18 33.72 34.02 33.72 33.81 0.0M
2021-10-15 34.62 35.15 34.60 35.12 0.0M
2021-10-14 34.57 35.18 34.57 35.13 0.0M
2021-10-13 34.16 35.06 34.04 34.40 0.0M
2021-10-12 33.79 34.64 33.68 34.29 0.0M
2021-10-11 32.42 32.96 32.42 32.96 0.0M
2021-10-08 32.92 33.18 32.81 33.14 0.0M
2021-10-07 32.51 33.34 32.45 32.93 0.0M
2021-10-06 32.18 33.07 32.18 33.07 0.0M
2021-10-05 32.64 33.42 32.64 33.42 0.0M
2021-10-04 32.61 32.61 32.51 32.59 0.0M
2021-10-01 32.45 33.26 32.45 33.26 0.0M
2021-09-30 32.20 32.77 32.16 32.77 0.0M
2021-09-29 32.43 33.09 32.40 32.40 0.0M
2021-09-28 32.46 32.70 31.96 32.64 0.1M
2021-09-27 33.68 34.31 33.68 33.84 0.0M
2021-09-24 34.00 34.00 33.70 33.71 0.0M
2021-09-23 34.18 34.82 34.18 34.43 0.0M
2021-09-22 34.06 34.54 34.06 34.27 0.0M
2021-09-21 34.07 34.71 33.93 34.70 0.0M
2021-09-20 33.20 33.23 32.99 33.23 0.0M
2021-09-17 34.22 34.22 33.47 33.47 0.0M
2021-09-16 34.67 34.82 34.44 34.82 0.0M
2021-09-15 34.10 34.57 34.03 34.34 0.0M
2021-09-14 34.04 34.04 33.74 33.74 0.0M
2021-09-13 33.84 34.60 33.84 34.60 0.0M
2021-09-10 33.95 34.00 33.79 33.79 0.0M
2021-09-09 34.72 34.76 34.50 34.50 0.0M
2021-09-08 35.55 36.10 35.55 36.10 0.0M
2021-09-07 35.85 36.02 35.85 36.02 0.0M
2021-09-03 36.45 36.45 36.45 36.45 0.0M
2021-09-02 36.26 36.96 36.26 36.84 0.0M
2021-09-01 36.60 37.03 36.60 37.03 0.0M
2021-08-31 36.13 36.20 36.13 36.20 0.0M
2021-08-30 36.04 36.20 36.04 36.20 0.0M
2021-08-27 35.97 36.16 35.97 36.16 0.0M
2021-08-25 36.05 36.30 36.05 36.09 0.0M
2021-08-24 35.99 36.36 35.99 35.99 0.0M
2021-08-23 36.43 36.63 36.43 36.63 0.0M
2021-08-20 36.31 36.48 35.99 36.48 0.0M
2021-08-19 36.65 36.65 36.31 36.31 0.0M
2021-08-18 37.00 37.01 36.98 37.01 0.0M
2021-08-17 37.14 37.32 36.93 36.93 0.0M
2021-08-16 37.44 37.44 37.44 37.44 0.0M
2021-08-13 36.93 37.48 36.93 37.48 0.0M
2021-08-12 36.70 36.70 36.55 36.56 0.0M
2021-08-10 37.14 37.16 37.13 37.15 0.0M
2021-08-06 38.01 38.01 38.01 38.01 0.0M
2021-08-05 38.67 38.67 38.67 38.67 0.0M
2021-08-04 39.03 39.03 38.99 38.99 0.0M
2021-08-03 38.58 39.23 38.38 38.58 0.1M
2021-08-02 38.09 38.09 38.09 38.09 0.0M
2021-07-29 38.13 38.13 38.13 38.13 0.0M
2021-07-28 37.72 37.72 37.72 37.72 0.0M
2021-07-27 37.48 37.67 37.48 37.67 0.0M
2021-07-26 37.27 37.37 37.26 37.37 0.0M
2021-07-23 37.44 37.44 37.14 37.14 0.0M
2021-07-22 36.98 37.00 36.97 36.97 0.0M
2021-07-21 36.59 36.59 36.30 36.30 0.0M
2021-07-20 35.06 35.27 35.06 35.06 0.0M
2021-07-19 35.19 35.22 35.17 35.17 0.0M
2021-07-16 36.41 36.41 36.41 36.41 0.0M
2021-07-15 36.63 36.68 36.37 36.37 0.0M
2021-07-13 35.71 35.95 35.71 35.95 0.0M
2021-07-08 34.93 34.93 34.73 34.73 0.0M
2021-07-07 37.08 37.08 36.50 36.50 0.0M
2021-07-06 36.01 36.77 35.89 35.89 0.0M
2021-07-02 36.25 36.36 36.22 36.22 0.0M
2021-07-01 36.51 36.51 36.51 36.51 0.0M
2021-06-30 36.30 36.30 36.13 36.13 0.0M
2021-06-29 36.75 36.80 36.36 36.36 0.0M
2021-06-28 37.03 37.19 37.03 37.15 0.0M
2021-06-25 37.15 37.41 37.15 37.18 0.0M
2021-06-23 37.37 37.37 37.35 37.36 0.0M
2021-06-22 37.20 37.32 37.20 37.32 0.0M
2021-06-21 36.98 36.98 36.98 36.98 0.0M
2021-06-18 36.61 36.84 36.42 36.84 0.0M
2021-06-17 37.08 37.08 37.08 37.08 0.0M
2021-06-16 37.66 37.66 37.43 37.43 0.0M
2021-06-15 37.33 37.41 37.30 37.30 0.0M
2021-06-11 37.18 37.18 37.18 37.18 0.0M
2021-06-10 37.41 37.63 37.41 37.63 0.0M
2021-06-08 37.19 37.19 37.19 37.19 0.0M
2021-06-07 37.10 37.10 37.10 37.10 0.0M
2021-06-04 37.00 37.00 37.00 37.00 0.0M
2021-06-03 36.76 36.88 36.76 36.88 0.0M
2021-06-02 37.11 37.23 37.00 37.23 0.0M
2021-05-28 36.34 36.34 36.33 36.33 0.0M
2021-05-27 36.50 36.50 36.43 36.43 0.0M
2021-05-26 36.18 36.28 36.18 36.28 0.0M
2021-05-25 35.76 35.82 35.76 35.81 0.0M
2021-05-24 35.93 35.93 35.93 35.93 0.0M
2021-05-21 36.11 36.11 35.90 35.92 0.0M
2021-05-20 36.09 36.62 36.09 36.62 0.0M
2021-05-19 35.46 35.51 35.36 35.51 0.0M
2021-05-18 35.62 36.04 35.62 36.04 0.0M
2021-05-17 35.36 35.36 35.36 35.36 0.0M
2021-05-14 35.31 35.51 35.18 35.29 0.0M
2021-05-12 35.58 36.16 35.46 36.16 0.0M
2021-05-11 34.90 34.90 34.90 34.90 0.0M
2021-05-10 36.10 36.24 36.10 36.17 0.0M
2021-05-07 35.29 35.37 35.29 35.37 0.0M
2021-05-06 35.12 35.26 34.98 35.26 0.0M
2021-05-05 34.85 34.85 34.85 34.85 0.0M
2021-05-04 34.25 34.25 34.25 34.25 0.0M
2021-04-30 34.89 34.89 34.31 34.34 0.0M
2021-04-29 35.17 35.17 35.09 35.09 0.0M
2021-04-28 34.96 34.96 34.96 34.96 0.0M
2021-04-26 34.43 34.43 34.43 34.43 0.0M
2021-04-23 35.04 35.04 35.04 35.04 0.0M
2021-04-22 35.05 35.05 34.93 34.93 0.0M
2021-04-21 34.78 34.78 34.78 34.78 0.0M
2021-04-19 34.81 34.81 34.81 34.81 0.0M
2021-04-16 34.24 34.72 34.24 34.72 0.0M
2021-04-14 33.84 33.84 33.84 33.84 0.0M
2021-04-13 33.64 33.88 33.64 33.81 0.0M
2021-04-12 33.61 33.61 33.61 33.61 0.0M
2021-04-09 33.15 33.15 33.15 33.15 0.0M
2021-04-08 32.98 32.98 32.98 32.98 0.0M
2021-04-07 32.45 32.55 32.45 32.54 0.0M
2021-04-06 32.00 32.46 31.97 32.41 0.0M
2021-04-05 31.00 31.00 31.00 31.00 0.0M
2021-04-01 31.86 32.08 31.86 32.08 0.0M
2021-03-31 31.88 31.88 31.88 31.88 0.0M
2021-03-30 31.71 32.20 31.71 32.12 0.0M
2021-03-29 31.97 32.13 31.97 32.13 0.0M
2021-03-26 31.74 31.75 31.74 31.75 0.0M
2021-03-25 31.34 31.34 31.34 31.34 0.0M
2021-03-24 31.00 31.01 31.00 31.01 0.0M
2021-03-23 31.45 31.45 31.45 31.45 0.0M
2021-03-19 31.47 31.50 31.29 31.50 0.0M
2021-03-18 32.19 32.19 31.85 31.85 0.0M
2021-03-17 32.58 32.58 32.52 32.58 0.0M
2021-03-16 32.89 32.99 32.86 32.86 0.0M
2021-03-15 32.97 32.97 32.88 32.90 0.0M
2021-03-12 32.59 32.59 32.59 32.59 0.0M
2021-03-11 32.90 32.90 32.90 32.90 0.0M
2021-03-10 32.87 32.87 32.87 32.87 0.0M
2021-03-08 32.24 32.40 32.24 32.32 0.0M
2021-03-05 32.27 32.27 32.27 32.27 0.0M
2021-03-04 32.02 32.02 31.63 31.63 0.0M
2021-03-03 31.65 31.65 31.64 31.64 0.0M
2021-03-02 31.69 31.78 31.58 31.68 0.0M
2021-03-01 31.52 31.89 31.52 31.84 0.0M
2021-02-26 31.27 31.32 31.10 31.10 0.0M
2021-02-25 32.50 32.50 31.99 31.99 0.0M
2021-02-24 32.54 32.54 32.54 32.54 0.0M
2021-02-23 32.27 32.78 32.25 32.78 0.0M
2021-02-22 32.04 32.29 32.04 32.29 0.0M
2021-02-19 32.56 32.64 32.34 32.38 0.0M
2021-02-17 32.33 32.64 32.33 32.64 0.0M
2021-02-16 32.88 32.98 32.88 32.98 0.0M
2021-02-12 32.86 32.88 32.86 32.88 0.0M
2021-02-11 32.93 32.93 32.50 32.59 0.0M
2021-02-10 31.33 31.69 31.33 31.69 0.0M
2021-02-09 31.51 31.59 31.46 31.56 0.0M
2021-02-08 31.42 31.72 31.42 31.72 0.0M
2021-02-05 30.73 30.99 30.73 30.99 0.0M
2021-02-04 30.10 30.10 29.98 29.98 0.0M
2021-02-03 30.18 30.18 29.79 30.04 0.0M
2021-02-02 30.45 30.53 30.35 30.53 0.0M
2021-02-01 29.93 30.06 29.93 30.06 0.0M
2021-01-29 29.78 30.02 29.45 29.76 0.0M
2021-01-28 29.97 30.21 29.97 30.11 0.0M
2021-01-27 29.57 29.64 29.27 29.41 0.0M
2021-01-26 30.75 30.93 30.72 30.92 0.0M
2021-01-25 30.41 30.61 30.41 30.61 0.0M
2021-01-22 31.03 31.05 31.02 31.05 0.0M
2021-01-21 31.77 31.79 31.77 31.77 0.0M
2021-01-20 31.41 31.46 31.16 31.46 0.0M
2021-01-19 31.61 31.62 31.43 31.52 0.0M
2021-01-15 31.37 31.37 31.26 31.26 0.0M
2021-01-14 31.88 31.94 31.81 31.89 0.0M
2021-01-13 31.70 31.73 31.70 31.71 0.0M
2021-01-12 32.00 32.16 32.00 32.16 0.0M
2021-01-11 31.91 31.91 31.66 31.79 0.0M
2021-01-08 33.12 33.12 32.69 33.08 0.0M
2021-01-07 32.60 32.61 32.28 32.61 0.0M
2021-01-06 33.03 33.35 32.64 33.35 0.0M
2021-01-05 32.47 32.73 32.22 32.34 0.0M
2021-01-04 32.42 32.68 31.83 32.26 0.0M