Coca Cola HBC ADR

CCHGY
🏛️ usa →
47.15
Last Update: 2025-09-30
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
2022-12-30 23.40 23.70 23.40 23.65 0.0M
2022-12-29 23.20 23.32 23.17 23.32 0.1M
2022-12-28 23.46 23.46 23.18 23.18 0.0M
2022-12-27 23.01 23.74 23.01 23.74 0.0M
2022-12-23 23.45 24.53 23.23 23.60 0.0M
2022-12-22 23.35 23.48 23.25 23.43 0.0M
2022-12-21 23.75 23.75 23.67 23.67 0.0M
2022-12-20 23.42 23.65 23.33 23.58 0.0M
2022-12-19 23.73 23.78 23.72 23.78 0.0M
2022-12-16 23.39 23.49 23.39 23.43 0.0M
2022-12-15 23.98 23.98 23.61 23.64 0.0M
2022-12-14 24.47 24.59 24.24 24.54 0.0M
2022-12-13 24.48 24.54 24.29 24.29 0.0M
2022-12-12 23.95 24.09 23.91 24.04 0.0M
2022-12-09 24.35 24.46 24.26 24.26 0.0M
2022-12-08 24.01 24.12 24.01 24.02 0.0M
2022-12-07 24.42 24.42 24.04 24.14 0.0M
2022-12-06 24.50 24.50 24.25 24.27 0.0M
2022-12-05 24.40 24.49 24.32 24.46 0.0M
2022-12-02 24.65 24.96 24.65 24.96 0.0M
2022-12-01 24.84 24.84 24.58 24.62 0.0M
2022-11-30 23.99 24.46 23.96 24.23 0.0M
2022-11-29 24.10 24.15 24.08 24.08 0.0M
2022-11-28 24.43 24.43 24.06 24.06 0.0M
2022-11-25 24.54 24.75 24.48 24.75 0.0M
2022-11-23 24.46 24.57 24.41 24.57 0.0M
2022-11-22 23.79 23.92 23.76 23.84 0.0M
2022-11-21 23.42 23.65 23.40 23.49 0.0M
2022-11-18 23.72 23.77 23.57 23.58 0.0M
2022-11-17 23.43 23.75 23.31 23.75 0.0M
2022-11-16 24.05 24.05 23.95 23.98 0.0M
2022-11-15 23.85 23.90 23.59 23.69 0.0M
2022-11-14 23.60 23.74 23.57 23.59 0.0M
2022-11-11 23.72 24.01 23.62 24.01 0.0M
2022-11-10 23.35 23.97 23.35 23.97 0.0M
2022-11-09 22.72 22.81 22.48 22.59 0.0M
2022-11-08 22.63 23.20 22.52 22.61 0.0M
2022-11-07 21.99 22.18 21.81 22.10 0.0M
2022-11-04 21.13 21.62 21.09 21.62 0.0M
2022-11-03 20.90 20.98 20.81 20.90 0.0M
2022-11-02 22.13 22.26 21.64 22.26 0.0M
2022-11-01 22.17 22.17 21.53 21.53 0.0M
2022-10-31 21.71 21.87 21.71 21.77 0.0M
2022-10-28 21.24 21.56 21.24 21.53 0.0M
2022-10-27 21.32 21.44 21.09 21.09 0.0M
2022-10-26 21.99 22.10 21.95 22.00 0.0M
2022-10-25 22.29 22.47 22.27 22.44 0.2M
2022-10-24 22.05 22.11 21.71 21.86 0.0M
2022-10-21 21.36 21.81 21.36 21.81 0.0M
2022-10-20 21.53 21.72 21.41 21.66 0.0M
2022-10-19 21.55 22.08 21.55 21.96 0.8M
2022-10-18 22.12 22.20 22.00 22.20 0.0M
2022-10-17 22.47 22.56 22.34 22.48 0.0M
2022-10-14 22.23 22.26 22.03 22.23 0.0M
2022-10-13 21.64 22.53 21.62 22.25 0.0M
2022-10-12 21.44 21.86 21.40 21.64 0.0M
2022-10-11 21.70 21.90 21.21 21.29 0.0M
2022-10-10 21.66 21.91 21.44 21.65 0.0M
2022-10-07 21.04 21.30 20.90 20.98 0.0M
2022-10-06 21.43 21.43 20.93 20.93 0.0M
2022-10-05 21.33 21.77 21.33 21.75 0.0M
2022-10-04 21.76 22.05 21.76 21.94 0.1M
2022-10-03 20.89 21.01 20.80 20.91 0.0M
2022-09-30 20.64 21.11 20.64 20.82 0.0M
2022-09-29 20.50 20.54 20.35 20.36 0.0M
2022-09-28 20.01 20.64 20.00 20.63 0.0M
2022-09-27 21.23 21.23 20.53 20.81 0.0M
2022-09-26 21.05 21.21 20.63 20.81 0.0M
2022-09-23 20.72 20.77 20.57 20.57 0.0M
2022-09-22 21.74 22.17 21.65 21.85 0.0M
2022-09-21 21.45 21.59 21.23 21.51 0.0M
2022-09-20 21.73 21.73 21.50 21.50 0.0M
2022-09-19 21.41 22.14 20.72 22.14 0.0M
2022-09-16 21.91 22.07 21.83 21.85 0.0M
2022-09-15 22.13 22.21 22.07 22.07 0.0M
2022-09-14 22.24 22.72 22.21 22.36 0.0M
2022-09-13 22.83 22.83 22.51 22.51 0.0M
2022-09-12 23.19 23.52 23.11 23.11 0.0M
2022-09-09 22.70 22.85 22.70 22.85 0.0M
2022-09-08 22.00 22.49 22.00 22.43 0.0M
2022-09-07 22.01 22.21 22.00 22.21 0.0M
2022-09-06 22.52 22.52 22.27 22.27 0.0M
2022-09-02 22.79 22.79 22.46 22.55 0.0M
2022-09-01 22.55 22.60 22.40 22.60 0.0M
2022-08-31 22.98 23.01 22.76 22.89 0.0M
2022-08-30 23.28 23.38 22.99 23.38 0.0M
2022-08-29 23.02 23.19 22.87 22.91 0.0M
2022-08-26 23.05 23.06 23.05 23.05 0.0M
2022-08-25 23.76 23.76 23.09 23.19 0.0M
2022-08-24 24.17 24.50 24.17 24.47 0.0M
2022-08-23 24.11 24.11 23.98 23.98 0.0M
2022-08-22 24.03 24.32 23.85 23.85 0.0M
2022-08-19 24.87 24.87 24.75 24.75 0.0M
2022-08-17 24.61 24.73 24.61 24.73 0.0M
2022-08-16 24.21 24.70 24.07 24.70 0.0M
2022-08-15 24.31 24.71 24.31 24.59 0.0M
2022-08-12 24.36 24.62 24.36 24.57 0.0M
2022-08-11 24.92 25.02 24.87 24.90 0.0M
2022-08-10 24.40 24.50 24.29 24.50 0.0M
2022-08-09 23.40 23.57 23.36 23.36 0.0M
2022-08-08 23.64 23.78 23.51 23.51 0.0M
2022-08-05 22.92 23.02 22.92 22.99 0.1M
2022-08-04 23.68 23.69 23.54 23.69 0.0M
2022-08-03 23.70 23.70 23.62 23.62 0.0M
2022-08-02 24.08 24.14 23.81 24.14 0.0M
2022-08-01 24.31 24.51 24.31 24.48 0.0M
2022-07-29 24.40 24.51 24.40 24.51 0.0M
2022-07-28 23.97 24.16 23.97 24.16 0.0M
2022-07-27 23.73 24.06 23.54 24.06 0.0M
2022-07-26 23.02 23.19 22.93 23.00 0.1M
2022-07-25 23.41 23.57 23.32 23.57 0.0M
2022-07-22 23.38 23.38 23.18 23.20 0.0M
2022-07-21 23.01 23.28 23.00 23.28 0.0M
2022-07-20 23.21 23.32 22.94 23.04 0.0M
2022-07-19 23.51 23.51 23.27 23.27 0.0M
2022-07-18 23.06 23.06 22.76 22.78 0.0M
2022-07-15 22.69 22.87 22.69 22.85 0.0M
2022-07-14 22.47 22.74 22.34 22.63 0.0M
2022-07-13 22.51 22.79 22.51 22.75 0.0M
2022-07-12 22.23 22.97 22.23 22.79 0.0M
2022-07-11 22.14 22.28 21.76 22.28 0.0M
2022-07-08 22.27 22.41 22.04 22.15 0.0M
2022-07-07 22.07 22.38 22.07 22.31 0.0M
2022-07-06 22.06 22.08 21.40 21.93 0.5M
2022-07-05 21.79 22.14 21.72 21.84 0.4M
2022-07-01 22.16 22.83 22.16 22.75 0.0M
2022-06-30 21.82 22.37 21.82 22.37 0.0M
2022-06-29 21.92 22.09 21.88 22.07 0.0M
2022-06-28 22.25 22.64 22.02 22.15 0.0M
2022-06-27 22.33 22.43 22.28 22.30 0.0M
2022-06-24 22.35 22.42 22.22 22.42 0.0M
2022-06-23 21.88 22.01 21.74 21.98 0.0M
2022-06-22 21.80 22.48 21.80 22.02 0.0M
2022-06-21 22.04 22.09 21.92 22.09 0.0M
2022-06-17 22.57 22.57 22.17 22.35 0.0M
2022-06-16 21.57 21.91 21.48 21.91 0.0M
2022-06-15 21.22 21.89 21.07 21.62 0.0M
2022-06-14 20.17 20.17 19.83 20.04 0.0M
2022-06-13 20.76 20.77 20.42 20.42 0.0M
2022-06-10 21.18 21.20 20.92 21.14 0.0M
2022-06-09 22.19 22.24 21.97 22.18 0.0M
2022-06-08 22.20 22.30 22.06 22.06 0.0M
2022-06-07 21.92 22.42 21.92 22.42 0.0M
2022-06-06 22.06 22.42 22.01 22.42 0.0M
2022-06-03 20.93 22.35 20.93 21.78 0.0M
2022-06-02 21.50 22.04 21.50 21.86 0.0M
2022-06-01 21.67 21.67 21.09 21.09 0.0M
2022-05-31 21.88 22.30 21.88 22.30 0.0M
2022-05-27 22.02 22.53 22.00 22.19 0.0M
2022-05-26 22.17 22.56 22.17 22.47 0.0M
2022-05-25 21.81 22.43 21.81 22.10 0.0M
2022-05-24 21.34 21.61 21.29 21.61 0.0M
2022-05-23 21.49 22.00 21.35 21.76 0.0M
2022-05-20 21.20 21.43 20.56 20.85 0.0M
2022-05-19 20.94 21.27 20.94 21.09 0.0M
2022-05-18 21.43 21.43 20.94 20.94 0.0M
2022-05-17 22.25 22.35 22.19 22.35 0.0M
2022-05-16 21.70 22.33 21.70 21.98 0.0M
2022-05-13 21.46 21.62 21.38 21.59 0.0M
2022-05-12 20.25 20.58 20.25 20.49 0.1M
2022-05-11 19.64 19.81 19.30 19.55 0.0M
2022-05-10 19.43 19.52 19.18 19.52 0.1M
2022-05-09 18.97 19.47 18.97 19.46 0.0M
2022-05-06 19.00 19.22 18.89 19.10 0.0M
2022-05-05 20.02 20.02 19.45 19.76 0.0M
2022-05-04 19.97 20.60 19.90 20.57 0.0M
2022-05-03 20.42 20.45 20.12 20.31 0.1M
2022-05-02 21.32 21.32 19.88 20.24 0.0M
2022-04-29 20.43 20.52 20.32 20.32 0.0M
2022-04-28 20.41 20.59 20.12 20.43 0.0M
2022-04-27 20.00 20.27 19.87 20.02 0.1M
2022-04-26 20.86 20.86 20.05 20.45 0.1M
2022-04-25 20.86 21.21 20.67 21.20 0.1M
2022-04-22 20.81 21.29 20.62 20.62 0.0M
2022-04-21 21.71 21.77 21.34 21.34 0.7M
2022-04-20 20.96 21.27 20.96 21.25 0.0M
2022-04-19 20.38 20.58 20.28 20.58 0.0M
2022-04-18 20.46 20.73 20.41 20.46 0.0M
2022-04-14 20.42 20.80 20.39 20.58 0.0M
2022-04-13 20.65 21.01 20.65 20.95 0.0M
2022-04-12 20.44 20.44 20.06 20.16 0.0M
2022-04-11 20.72 20.72 20.41 20.56 0.0M
2022-04-08 20.39 20.92 20.34 20.78 0.0M
2022-04-07 20.65 20.86 20.52 20.77 0.1M
2022-04-06 20.42 20.76 20.42 20.74 0.0M
2022-04-05 20.52 20.66 20.28 20.43 0.1M
2022-04-04 20.43 20.77 20.40 20.67 0.0M
2022-04-01 20.85 20.93 20.46 20.50 0.0M
2022-03-31 20.97 21.14 20.86 20.97 0.0M
2022-03-30 21.72 21.72 21.28 21.32 0.0M
2022-03-29 22.34 22.37 21.73 22.11 0.1M
2022-03-28 20.78 20.84 20.56 20.84 0.1M
2022-03-25 21.14 21.34 20.95 21.10 0.0M
2022-03-24 21.05 21.22 20.86 20.96 0.0M
2022-03-23 21.46 21.91 21.34 21.34 0.0M
2022-03-22 22.21 22.32 21.52 21.95 0.1M
2022-03-21 22.58 22.58 22.08 22.08 0.0M
2022-03-18 21.90 23.01 21.87 22.76 0.1M
2022-03-17 21.91 22.85 21.91 22.85 0.3M
2022-03-16 21.24 22.98 21.24 22.23 0.0M
2022-03-15 21.17 21.20 20.44 20.76 0.1M
2022-03-14 21.50 21.75 21.13 21.16 0.0M
2022-03-11 21.16 21.18 20.79 20.79 0.0M
2022-03-10 20.37 20.57 20.02 20.48 0.0M
2022-03-09 20.75 21.56 20.46 20.96 0.2M
2022-03-08 19.33 20.02 18.99 19.19 0.1M
2022-03-07 20.48 20.48 19.11 19.39 0.0M
2022-03-04 21.04 21.18 20.55 20.94 0.0M
2022-03-03 21.90 22.50 21.01 21.26 0.0M
2022-03-02 22.37 22.51 21.84 22.37 0.0M
2022-03-01 24.09 24.39 23.38 23.38 0.1M
2022-02-28 26.01 26.13 25.10 25.28 0.0M
2022-02-25 28.36 28.76 28.32 28.76 0.0M
2022-02-24 26.81 27.72 26.70 27.46 0.0M
2022-02-23 30.04 30.04 29.05 29.16 0.0M
2022-02-22 30.08 30.32 29.42 29.68 0.0M
2022-02-18 33.03 33.08 32.80 32.98 0.0M
2022-02-17 32.85 33.61 32.85 33.60 0.1M
2022-02-16 33.00 33.38 32.92 33.38 0.0M
2022-02-15 33.35 33.50 33.14 33.19 0.0M
2022-02-14 32.50 32.63 32.37 32.37 0.0M
2022-02-11 34.05 34.05 33.71 33.71 0.0M
2022-02-10 34.39 34.80 34.12 34.80 0.0M
2022-02-09 34.09 34.27 33.97 34.27 0.0M
2022-02-08 33.35 33.77 33.23 33.45 0.0M
2022-02-07 33.18 33.37 33.13 33.13 0.0M
2022-02-04 34.07 34.08 33.45 33.45 0.0M
2022-02-03 33.98 34.10 33.88 33.88 0.0M
2022-02-02 34.35 34.44 34.16 34.44 0.0M
2022-02-01 33.46 33.46 33.06 33.38 0.0M
2022-01-31 32.81 33.02 32.75 32.92 0.0M
2022-01-28 32.25 32.72 32.25 32.28 0.0M
2022-01-27 32.82 32.94 32.45 32.94 0.0M
2022-01-26 32.88 33.09 32.26 32.53 0.0M
2022-01-25 33.59 33.66 33.02 33.59 0.0M
2022-01-24 33.66 33.88 33.37 33.78 0.0M
2022-01-21 35.36 35.36 34.90 35.05 0.0M
2022-01-20 35.96 36.00 35.40 35.43 0.0M
2022-01-19 35.99 36.28 35.89 35.91 0.0M
2022-01-18 35.87 36.19 35.87 36.05 0.0M
2022-01-14 36.06 36.27 36.06 36.19 0.0M
2022-01-13 37.01 37.01 36.54 36.54 0.0M
2022-01-12 36.58 36.69 36.44 36.69 0.0M
2022-01-11 36.20 36.68 36.13 36.55 0.0M
2022-01-10 36.07 36.53 35.96 36.33 0.0M
2022-01-07 35.27 35.61 35.27 35.61 0.0M
2022-01-06 35.39 35.53 35.38 35.52 0.0M
2022-01-05 35.40 35.93 35.40 35.89 0.0M
2022-01-04 35.56 36.12 35.56 35.85 0.0M
2022-01-03 34.79 34.79 34.48 34.48 0.0M