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
2023-12-29 29.44 29.58 29.44 29.58 0.0M
2023-12-28 29.08 29.27 29.02 29.27 0.0M
2023-12-26 28.83 30.14 28.83 30.14 0.0M
2023-12-22 28.36 29.54 28.36 29.54 0.0M
2023-12-21 29.08 29.08 29.08 29.08 0.0M
2023-12-20 28.99 29.33 28.99 29.25 0.0M
2023-12-19 29.04 29.44 29.04 29.43 0.0M
2023-12-18 28.62 29.09 28.60 29.09 0.0M
2023-12-15 28.78 29.19 28.78 28.85 0.0M
2023-12-14 29.18 29.47 29.13 29.47 0.0M
2023-12-13 28.66 29.13 28.66 29.13 0.0M
2023-12-12 28.81 28.98 28.66 28.98 0.0M
2023-12-11 28.47 28.86 28.34 28.86 0.0M
2023-12-08 28.52 28.65 28.52 28.65 0.0M
2023-12-07 28.41 28.69 28.39 28.69 0.0M
2023-12-06 28.22 28.28 27.95 28.17 0.0M
2023-12-05 27.98 28.16 27.98 28.16 0.0M
2023-12-04 28.00 28.14 27.92 28.03 0.0M
2023-12-01 28.15 28.27 28.15 28.27 0.0M
2023-11-30 27.59 27.84 27.59 27.83 0.0M
2023-11-29 27.83 27.83 27.65 27.74 0.0M
2023-11-28 27.92 28.10 27.90 28.10 0.0M
2023-11-27 27.59 27.69 27.47 27.69 0.0M
2023-11-24 27.56 27.72 27.56 27.72 0.0M
2023-11-22 27.22 27.45 27.15 27.30 0.0M
2023-11-21 27.51 27.55 27.18 27.34 0.0M
2023-11-20 26.09 26.65 26.01 26.64 0.0M
2023-11-17 26.77 26.77 26.52 26.52 0.0M
2023-11-16 25.81 26.20 25.81 26.05 0.0M
2023-11-15 25.91 26.07 25.81 26.07 0.0M
2023-11-14 25.84 25.87 25.74 25.74 0.0M
2023-11-13 25.51 25.73 25.51 25.73 0.0M
2023-11-10 25.31 25.67 25.29 25.67 0.0M
2023-11-09 26.44 26.44 26.44 26.44 0.0M
2023-11-08 26.00 26.00 25.86 25.86 0.0M
2023-11-07 25.92 25.92 25.92 25.92 0.0M
2023-11-06 26.22 26.22 25.95 26.18 0.0M
2023-11-03 26.10 26.17 26.10 26.17 0.0M
2023-11-02 25.88 26.01 25.52 25.63 0.0M
2023-10-31 25.92 26.33 25.81 25.86 0.1M
2023-10-30 26.05 26.70 26.05 26.70 0.0M
2023-10-27 25.75 25.75 25.04 25.23 0.0M
2023-10-26 26.00 26.01 25.75 25.79 0.0M
2023-10-25 25.94 26.11 25.94 26.11 0.0M
2023-10-24 26.01 26.07 26.01 26.07 0.0M
2023-10-23 25.67 25.94 25.67 25.94 0.0M
2023-10-20 25.78 25.78 25.78 25.78 0.0M
2023-10-19 26.02 26.02 26.02 26.02 0.0M
2023-10-18 25.73 26.02 25.71 25.71 0.0M
2023-10-17 25.80 25.80 25.76 25.76 0.0M
2023-10-16 25.61 25.92 25.61 25.92 0.0M
2023-10-13 25.70 25.70 25.70 25.70 0.0M
2023-10-12 26.46 26.46 25.84 25.90 0.0M
2023-10-11 26.52 26.52 26.26 26.26 0.0M
2023-10-10 26.19 26.46 26.19 26.30 0.0M
2023-10-09 25.39 25.79 25.39 25.79 0.0M
2023-10-06 25.99 26.12 25.99 26.12 0.0M
2023-10-05 26.94 26.94 26.55 26.55 0.0M
2023-10-04 26.31 26.36 26.30 26.30 0.0M
2023-10-03 26.16 26.16 26.03 26.03 0.0M
2023-10-02 26.76 26.76 26.41 26.41 0.0M
2023-09-29 27.48 27.62 27.34 27.34 0.0M
2023-09-28 27.17 27.33 27.17 27.17 0.0M
2023-09-27 27.02 27.02 27.02 27.02 0.0M
2023-09-26 27.29 27.29 27.29 27.29 0.0M
2023-09-21 27.61 27.61 27.57 27.57 0.0M
2023-09-20 28.43 28.43 28.43 28.43 0.0M
2023-09-19 28.12 28.12 28.12 28.12 0.0M
2023-09-18 27.98 28.16 27.98 28.16 0.0M
2023-09-14 28.26 28.26 28.26 28.26 0.0M
2023-09-13 28.03 28.15 28.01 28.03 0.0M
2023-09-11 28.46 28.46 28.45 28.45 0.0M
2023-09-08 27.98 27.98 27.94 27.94 0.0M
2023-09-07 27.63 27.79 27.63 27.79 0.0M
2023-09-05 27.83 27.83 27.78 27.78 0.0M
2023-09-01 28.56 28.56 28.33 28.33 0.0M
2023-08-31 29.19 29.19 28.83 28.94 0.0M
2023-08-30 29.34 29.39 29.34 29.39 0.0M
2023-08-29 28.88 29.15 28.87 29.08 0.0M
2023-08-28 28.69 29.23 28.69 29.23 0.0M
2023-08-25 28.60 28.60 28.44 28.45 0.0M
2023-08-24 28.69 28.69 28.47 28.47 0.0M
2023-08-23 28.61 28.69 28.56 28.69 0.0M
2023-08-22 28.60 28.60 28.60 28.60 0.0M
2023-08-21 29.04 29.05 29.03 29.05 0.0M
2023-08-18 29.09 29.21 29.04 29.04 0.0M
2023-08-17 29.30 29.30 29.04 29.04 0.0M
2023-08-16 29.56 29.60 29.32 29.41 0.0M
2023-08-15 29.39 29.39 29.39 29.39 0.0M
2023-08-14 29.20 29.77 29.20 29.39 0.0M
2023-08-11 28.95 28.98 28.95 28.97 0.0M
2023-08-10 28.84 28.84 28.84 28.84 0.0M
2023-08-09 28.99 28.99 28.89 28.96 0.0M
2023-08-08 28.77 28.78 28.76 28.78 0.0M
2023-08-07 28.67 28.67 28.67 28.67 0.0M
2023-08-04 28.98 29.01 28.98 29.01 0.0M
2023-08-03 28.93 28.93 28.93 28.93 0.0M
2023-08-02 28.87 29.00 28.81 29.00 0.0M
2023-08-01 29.15 29.15 29.15 29.15 0.0M
2023-07-31 29.66 29.66 29.36 29.36 0.0M
2023-07-28 30.24 30.45 30.23 30.45 0.0M
2023-07-27 30.50 30.50 30.46 30.46 0.0M
2023-07-26 30.26 30.50 30.26 30.30 0.0M
2023-07-25 30.37 30.59 30.37 30.59 0.0M
2023-07-24 30.63 30.63 30.63 30.63 0.0M
2023-07-21 30.52 30.56 30.52 30.56 0.0M
2023-07-20 30.39 30.39 30.28 30.28 0.0M
2023-07-19 30.13 30.13 30.13 30.13 0.0M
2023-07-18 30.40 30.40 30.36 30.36 0.0M
2023-07-17 30.42 30.42 30.42 30.42 0.0M
2023-07-14 31.81 31.81 31.81 31.81 0.0M
2023-07-13 31.85 31.90 31.76 31.76 0.0M
2023-07-12 30.99 30.99 30.89 30.89 0.0M
2023-07-11 30.51 30.51 30.51 30.51 0.0M
2023-07-10 30.40 30.40 30.19 30.19 0.0M
2023-07-07 30.02 30.60 30.02 30.60 0.0M
2023-07-06 28.66 28.66 28.66 28.66 0.0M
2023-07-05 29.41 29.41 29.41 29.41 0.0M
2023-06-30 29.68 29.68 29.68 29.68 0.0M
2023-06-29 29.11 29.25 29.11 29.18 0.0M
2023-06-28 29.18 29.18 29.18 29.18 0.0M
2023-06-27 29.04 29.04 29.04 29.04 0.0M
2023-06-26 29.38 29.38 29.38 29.38 0.0M
2023-06-23 29.73 29.73 29.73 29.73 0.0M
2023-06-22 29.68 29.68 29.68 29.68 0.0M
2023-06-21 29.71 29.71 29.71 29.71 0.0M
2023-06-20 29.69 30.14 29.69 30.14 0.0M
2023-06-16 29.88 29.88 29.81 29.81 0.0M
2023-06-15 29.38 29.62 29.38 29.62 0.0M
2023-06-14 29.47 29.58 29.47 29.58 0.0M
2023-06-13 29.21 29.48 29.21 29.37 0.0M
2023-06-12 29.25 29.25 29.23 29.23 0.0M
2023-06-09 29.37 29.37 29.35 29.35 0.0M
2023-06-08 29.56 29.56 29.55 29.55 0.0M
2023-06-07 29.62 29.62 29.44 29.44 0.0M
2023-06-06 29.14 29.14 29.13 29.13 0.0M
2023-06-05 29.76 29.76 29.50 29.50 0.0M
2023-06-01 29.68 29.68 29.68 29.68 0.0M
2023-05-31 28.79 29.81 28.79 29.81 0.0M
2023-05-30 30.00 30.00 30.00 30.00 0.0M
2023-05-26 29.55 30.20 29.55 29.60 0.0M
2023-05-25 29.52 29.52 28.97 29.52 0.0M
2023-05-24 31.10 31.10 31.10 31.10 0.0M
2023-05-23 31.24 31.24 31.01 31.11 0.0M
2023-05-22 31.45 31.45 31.45 31.45 0.0M
2023-05-19 31.48 31.75 31.48 31.75 0.0M
2023-05-18 31.53 31.53 31.50 31.50 0.0M
2023-05-17 31.95 32.19 31.81 31.90 0.0M
2023-05-16 32.03 32.09 31.95 31.95 0.0M
2023-05-15 32.04 32.04 31.95 32.02 0.0M
2023-05-12 32.00 32.00 31.77 31.77 0.0M
2023-05-11 31.74 31.96 31.74 31.96 0.0M
2023-05-10 31.57 31.59 31.57 31.59 0.0M
2023-05-09 31.43 31.54 31.43 31.53 0.0M
2023-05-08 30.50 31.77 30.50 31.77 0.0M
2023-05-05 31.50 31.84 31.50 31.84 0.0M
2023-05-04 31.41 31.59 31.41 31.55 0.0M
2023-05-03 31.10 31.13 31.03 31.04 0.0M
2023-05-02 30.10 30.11 30.10 30.11 0.0M
2023-05-01 31.00 31.00 30.19 30.49 0.0M
2023-04-28 30.59 30.59 30.59 30.59 0.0M
2023-04-27 29.99 30.21 29.99 30.04 0.0M
2023-04-26 30.20 30.20 30.15 30.15 0.0M
2023-04-25 29.96 30.21 29.96 30.11 0.0M
2023-04-24 29.89 30.08 29.89 30.08 0.0M
2023-04-21 29.64 29.85 29.64 29.85 0.0M
2023-04-20 29.60 29.60 29.53 29.53 0.0M
2023-04-19 29.38 29.38 29.38 29.38 0.0M
2023-04-18 28.95 29.05 28.95 29.05 0.0M
2023-04-17 28.85 28.85 28.74 28.76 0.0M
2023-04-14 28.86 28.86 28.86 28.86 0.0M
2023-04-13 28.96 29.03 28.96 28.99 0.0M
2023-04-12 28.50 28.67 28.50 28.67 0.0M
2023-04-11 28.52 28.93 28.51 28.57 0.0M
2023-04-10 27.63 27.63 27.16 27.44 0.0M
2023-04-06 28.41 28.69 28.41 28.59 0.0M
2023-04-05 28.41 28.41 28.41 28.41 0.0M
2023-04-04 28.15 28.53 28.15 28.53 0.0M
2023-04-03 27.74 27.74 27.74 27.74 0.0M
2023-03-31 27.38 27.38 27.38 27.38 0.0M
2023-03-30 27.30 27.36 27.30 27.35 0.0M
2023-03-29 27.39 27.39 27.39 27.39 0.0M
2023-03-28 26.77 26.77 26.64 26.64 0.0M
2023-03-27 26.80 27.10 26.80 27.10 0.0M
2023-03-24 26.63 26.63 26.61 26.61 0.0M
2023-03-23 26.79 26.79 26.79 26.79 0.0M
2023-03-22 26.74 26.83 26.74 26.83 0.0M
2023-03-21 26.31 26.31 26.31 26.31 0.0M
2023-03-20 25.95 26.25 25.95 26.25 0.0M
2023-03-17 25.52 25.99 25.52 25.99 0.0M
2023-03-16 25.82 25.92 25.76 25.92 0.0M
2023-03-15 25.04 25.16 24.99 25.16 0.0M
2023-03-14 25.75 25.76 25.75 25.76 0.0M
2023-03-13 25.59 25.78 25.48 25.78 0.0M
2023-03-10 25.80 25.80 25.48 25.48 0.1M
2023-03-09 25.97 25.97 25.77 25.77 0.0M
2023-03-08 25.85 25.85 25.85 25.85 0.0M
2023-03-07 25.69 25.69 25.61 25.68 0.0M
2023-03-06 26.09 26.12 26.09 26.12 0.0M
2023-03-03 26.01 26.11 26.01 26.11 0.0M
2023-03-02 25.79 26.05 25.79 26.05 0.0M
2023-03-01 25.86 25.86 25.61 25.61 0.0M
2023-02-28 25.68 25.69 25.68 25.69 0.0M
2023-02-27 25.63 25.63 25.63 25.63 0.0M
2023-02-24 25.43 25.52 25.41 25.51 0.0M
2023-02-23 25.79 25.79 25.79 25.79 0.0M
2023-02-22 25.69 25.86 25.65 25.65 0.0M
2023-02-21 25.34 25.88 25.34 25.85 0.0M
2023-02-17 24.85 25.74 24.79 25.74 0.0M
2023-02-16 24.52 25.26 24.52 25.26 0.0M
2023-02-15 25.16 25.16 24.95 25.08 0.1M
2023-02-14 25.09 25.22 24.71 25.09 0.0M
2023-02-13 23.50 23.82 23.43 23.43 0.0M
2023-02-10 22.99 23.32 22.99 23.02 0.0M
2023-02-09 23.42 23.43 23.24 23.24 0.0M
2023-02-08 23.57 23.57 23.41 23.41 0.0M
2023-02-07 23.18 23.29 23.06 23.21 0.0M
2023-02-06 23.55 23.55 23.40 23.49 0.0M
2023-02-03 24.00 24.00 23.85 23.85 0.0M
2023-02-02 23.81 24.15 23.81 23.92 0.0M
2023-02-01 24.26 24.52 24.25 24.43 0.0M
2023-01-31 23.98 24.33 23.97 24.33 0.0M
2023-01-30 23.69 24.02 23.69 24.02 0.0M
2023-01-27 23.79 23.85 23.78 23.78 0.0M
2023-01-26 23.67 23.69 23.58 23.69 0.0M
2023-01-25 23.66 24.00 23.66 24.00 0.0M
2023-01-24 23.68 23.85 23.66 23.77 0.0M
2023-01-23 23.77 23.93 23.72 23.83 0.0M
2023-01-20 23.70 23.79 23.70 23.79 0.0M
2023-01-19 23.78 23.94 23.75 23.75 0.0M
2023-01-18 23.63 23.63 23.54 23.58 0.0M
2023-01-17 23.85 24.07 23.85 24.02 0.0M
2023-01-13 23.35 23.58 23.35 23.54 0.0M
2023-01-12 23.51 23.52 23.23 23.48 0.0M
2023-01-11 23.67 23.70 23.57 23.57 0.1M
2023-01-10 23.83 23.97 23.74 23.87 0.0M
2023-01-09 23.91 23.97 23.82 23.82 0.0M
2023-01-06 23.46 23.96 23.46 23.96 0.0M
2023-01-05 23.18 23.54 23.10 23.45 0.0M
2023-01-04 23.41 23.72 23.32 23.72 0.0M
2023-01-03 23.13 23.26 23.13 23.26 0.0M