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
2024-12-31 33.64 33.95 33.64 33.95 0.0M
2024-12-30 34.19 34.41 34.11 34.21 0.0M
2024-12-27 34.35 34.42 34.28 34.36 0.0M
2024-12-26 33.64 34.34 33.64 34.05 0.0M
2024-12-24 33.93 33.93 32.75 32.75 0.0M
2024-12-23 33.73 33.87 33.64 33.82 0.0M
2024-12-20 33.38 33.85 33.38 33.85 0.0M
2024-12-19 33.73 33.80 33.52 33.67 0.0M
2024-12-18 34.17 34.19 33.73 33.73 0.0M
2024-12-17 34.54 34.54 34.36 34.36 0.0M
2024-12-16 35.12 35.12 34.93 35.03 0.0M
2024-12-12 35.31 35.34 35.11 35.25 0.0M
2024-12-11 35.20 35.35 35.05 35.25 0.1M
2024-12-10 34.97 35.08 34.97 35.08 0.0M
2024-12-09 35.21 35.21 35.12 35.12 0.0M
2024-12-06 35.87 35.97 35.79 35.85 0.0M
2024-12-05 36.00 36.21 36.00 36.06 0.0M
2024-12-04 35.76 36.17 35.76 36.08 0.0M
2024-12-03 35.89 35.89 35.73 35.74 0.0M
2024-12-02 35.43 35.61 35.43 35.61 0.0M
2024-11-29 35.39 35.39 35.39 35.39 0.0M
2024-11-27 36.04 36.04 36.04 36.04 0.0M
2024-11-26 35.37 35.37 35.28 35.33 0.0M
2024-11-25 35.31 35.38 35.20 35.38 0.0M
2024-11-22 34.94 35.10 34.94 35.10 0.0M
2024-11-21 34.56 34.56 34.56 34.56 0.0M
2024-11-20 34.67 34.67 34.42 34.52 0.0M
2024-11-19 34.58 34.86 34.58 34.70 0.0M
2024-11-18 35.10 35.10 34.86 35.03 0.0M
2024-11-15 34.94 34.94 34.74 34.74 0.0M
2024-11-14 35.00 35.15 35.00 35.05 0.0M
2024-11-13 35.53 35.71 35.53 35.71 0.0M
2024-11-12 36.08 36.08 35.83 35.83 0.0M
2024-11-11 36.37 36.77 36.36 36.45 0.0M
2024-11-08 36.17 36.17 36.17 36.17 0.0M
2024-11-07 36.33 36.35 36.33 36.35 0.0M
2024-11-06 35.99 36.16 35.99 36.16 0.0M
2024-11-05 35.90 35.90 35.90 35.90 0.0M
2024-11-04 35.52 35.52 35.46 35.51 0.0M
2024-11-01 35.36 35.36 35.36 35.36 0.0M
2024-10-31 35.37 35.37 34.81 34.81 0.0M
2024-10-30 34.72 34.89 34.29 34.29 0.0M
2024-10-29 35.27 35.27 35.00 35.00 0.0M
2024-10-25 35.85 35.86 35.85 35.86 0.0M
2024-10-24 35.99 36.13 35.95 36.00 0.0M
2024-10-22 35.98 36.02 35.89 35.89 0.0M
2024-10-21 36.36 36.36 36.35 36.35 0.0M
2024-10-18 36.75 36.75 36.75 36.75 0.0M
2024-10-17 36.52 36.61 36.44 36.44 0.0M
2024-10-15 36.70 36.70 36.70 36.70 0.0M
2024-10-10 35.65 35.70 35.65 35.70 0.0M
2024-10-08 35.45 35.45 35.45 35.45 0.0M
2024-10-07 35.60 35.75 35.60 35.75 0.0M
2024-10-04 35.16 35.39 35.16 35.39 0.0M
2024-10-03 35.00 35.00 34.99 34.99 0.0M
2024-10-02 35.94 36.41 35.94 36.41 0.0M
2024-10-01 35.07 35.07 34.88 34.88 0.0M
2024-09-30 35.60 35.60 35.60 35.60 0.0M
2024-09-26 36.04 36.04 36.02 36.02 0.0M
2024-09-25 35.92 35.92 35.66 35.66 0.0M
2024-09-24 35.80 35.80 35.80 35.80 0.0M
2024-09-23 36.12 36.30 36.12 36.30 0.0M
2024-09-20 36.29 36.29 36.29 36.29 0.0M
2024-09-19 36.45 36.75 36.45 36.71 0.0M
2024-09-18 36.72 36.72 36.72 36.72 0.0M
2024-09-16 37.05 37.05 36.96 36.96 0.0M
2024-09-13 36.87 36.87 36.67 36.67 0.0M
2024-09-12 36.99 36.99 36.99 36.99 0.0M
2024-09-11 36.37 36.78 36.37 36.58 0.0M
2024-09-10 37.18 37.18 37.10 37.11 0.0M
2024-09-09 37.25 37.58 37.25 37.58 0.0M
2024-09-06 36.90 36.90 36.90 36.90 0.0M
2024-09-05 37.31 37.51 37.31 37.48 0.0M
2024-09-04 36.92 37.17 36.92 37.12 0.0M
2024-09-03 36.87 36.87 36.87 36.87 0.0M
2024-08-30 37.08 37.09 37.05 37.09 0.0M
2024-08-29 36.80 36.91 36.80 36.91 0.0M
2024-08-28 36.90 37.19 36.90 37.19 0.0M
2024-08-27 36.00 36.25 36.00 36.25 0.0M
2024-08-26 34.87 34.87 34.87 34.87 0.0M
2024-08-23 35.86 35.86 35.86 35.86 0.0M
2024-08-21 35.48 35.64 35.48 35.64 0.0M
2024-08-20 35.18 35.41 35.18 35.41 0.0M
2024-08-19 35.28 35.50 35.06 35.50 0.0M
2024-08-16 35.28 35.35 35.28 35.35 0.0M
2024-08-15 35.36 35.43 35.29 35.42 0.0M
2024-08-14 34.97 35.03 34.97 34.99 0.0M
2024-08-13 34.77 35.01 34.76 35.01 0.0M
2024-08-12 34.56 34.67 34.49 34.58 0.0M
2024-08-09 34.29 34.29 34.29 34.29 0.0M
2024-08-08 34.06 34.06 33.82 33.82 0.0M
2024-08-07 34.44 34.65 34.05 34.05 0.0M
2024-08-06 34.63 34.74 34.62 34.62 0.0M
2024-08-05 34.33 34.44 34.14 34.42 0.0M
2024-08-02 36.70 36.70 36.38 36.38 0.0M
2024-08-01 36.34 36.34 36.19 36.19 0.0M
2024-07-31 36.52 36.57 36.40 36.41 0.0M
2024-07-30 36.47 36.66 36.34 36.66 0.0M
2024-07-29 36.41 36.41 36.40 36.40 0.0M
2024-07-26 36.50 36.73 36.47 36.73 0.0M
2024-07-25 36.15 36.45 36.15 36.45 0.0M
2024-07-24 35.91 36.28 35.91 36.26 0.0M
2024-07-23 35.93 35.98 35.70 35.98 0.0M
2024-07-22 35.99 36.18 35.99 36.18 0.0M
2024-07-19 35.45 35.45 35.45 35.45 0.0M
2024-07-18 35.74 35.74 35.74 35.74 0.0M
2024-07-17 35.52 35.57 35.52 35.57 0.0M
2024-07-16 34.75 35.02 34.75 35.02 0.0M
2024-07-15 34.93 34.93 34.67 34.81 0.0M
2024-07-12 35.09 35.35 35.09 35.35 0.0M
2024-07-11 34.38 34.78 34.38 34.73 0.0M
2024-07-10 34.70 34.72 34.67 34.72 0.0M
2024-07-09 34.68 34.68 34.67 34.67 0.0M
2024-07-08 34.81 34.81 34.81 34.81 0.0M
2024-07-05 34.69 34.69 34.23 34.34 0.0M
2024-07-02 33.86 33.86 33.86 33.86 0.0M
2024-07-01 34.12 34.19 33.84 33.84 0.0M
2024-06-28 34.13 34.15 33.97 34.04 0.0M
2024-06-27 34.45 34.49 34.32 34.49 0.1M
2024-06-26 34.44 34.70 34.44 34.70 0.0M
2024-06-25 34.57 34.72 34.56 34.56 0.0M
2024-06-24 34.60 34.62 34.60 34.62 0.0M
2024-06-21 34.09 34.16 34.09 34.14 0.0M
2024-06-20 34.13 34.16 34.13 34.15 0.1M
2024-06-18 34.18 34.18 34.08 34.08 0.0M
2024-06-17 34.02 34.02 34.02 34.02 0.0M
2024-06-14 33.99 33.99 33.99 33.99 0.0M
2024-06-13 34.25 34.42 34.25 34.42 0.0M
2024-06-12 34.64 34.64 34.60 34.60 0.0M
2024-06-11 34.49 34.49 34.49 34.49 0.0M
2024-06-10 34.23 34.23 34.23 34.23 0.0M
2024-06-05 34.20 34.40 34.20 34.40 0.0M
2024-06-04 33.56 34.27 33.56 33.61 0.0M
2024-06-03 34.60 34.60 34.60 34.60 0.0M
2024-05-31 33.14 34.41 33.14 33.58 0.0M
2024-05-30 34.50 34.51 34.22 34.22 0.0M
2024-05-29 34.72 34.72 34.72 34.72 0.0M
2024-05-28 35.20 35.40 35.20 35.40 0.0M
2024-05-24 35.38 35.46 35.38 35.46 0.0M
2024-05-23 34.82 34.82 34.82 34.82 0.0M
2024-05-22 35.22 35.22 35.19 35.19 0.0M
2024-05-20 35.52 35.53 35.32 35.32 0.0M
2024-05-17 35.20 35.43 35.11 35.43 0.0M
2024-05-16 35.17 35.44 35.09 35.32 0.0M
2024-05-15 34.80 35.17 34.80 35.17 0.0M
2024-05-13 34.06 34.12 34.03 34.03 0.0M
2024-05-09 33.99 34.11 33.99 34.11 0.0M
2024-05-08 33.72 33.72 33.68 33.68 0.0M
2024-05-06 32.18 33.65 32.18 33.65 0.0M
2024-05-03 32.79 32.79 32.79 32.79 0.0M
2024-05-02 32.84 32.89 32.62 32.62 0.0M
2024-05-01 32.58 32.58 32.56 32.56 0.0M
2024-04-29 32.13 32.33 32.13 32.33 0.0M
2024-04-26 32.04 32.50 32.02 32.02 0.0M
2024-04-25 31.44 31.44 31.44 31.44 0.0M
2024-04-24 31.59 31.59 31.56 31.56 0.0M
2024-04-23 31.45 31.63 31.45 31.61 0.0M
2024-04-22 30.95 31.06 30.95 31.06 0.0M
2024-04-19 30.47 30.47 30.47 30.47 0.0M
2024-04-17 29.69 29.80 29.60 29.72 0.0M
2024-04-16 29.46 29.55 29.42 29.55 0.0M
2024-04-15 29.74 29.74 29.74 29.74 0.0M
2024-04-11 29.70 29.70 29.70 29.70 0.0M
2024-04-10 29.95 29.95 29.77 29.77 0.0M
2024-04-09 30.38 30.38 30.16 30.16 0.0M
2024-04-08 30.04 30.07 30.04 30.07 0.0M
2024-04-05 30.26 30.26 30.26 30.26 0.0M
2024-04-04 30.56 30.57 30.26 30.26 0.0M
2024-04-03 30.60 30.72 30.60 30.72 0.0M
2024-04-01 32.78 32.78 32.78 32.78 0.0M
2024-03-26 31.53 31.55 31.50 31.50 0.0M
2024-03-25 31.56 31.56 31.56 31.56 0.0M
2024-03-22 31.16 31.42 31.16 31.42 0.0M
2024-03-21 31.35 31.55 31.28 31.55 0.0M
2024-03-20 31.15 31.28 30.96 31.26 0.0M
2024-03-19 31.27 31.27 31.17 31.18 0.0M
2024-03-18 31.55 31.70 31.55 31.55 0.0M
2024-03-15 31.74 31.94 31.47 31.94 0.0M
2024-03-14 31.22 31.40 31.22 31.40 0.0M
2024-03-13 31.45 31.89 31.45 31.89 0.0M
2024-03-12 31.28 31.79 31.28 31.73 0.0M
2024-03-11 31.25 31.25 31.25 31.25 0.0M
2024-03-08 31.62 31.62 31.53 31.59 0.0M
2024-03-06 31.13 31.60 31.12 31.60 0.0M
2024-03-05 31.57 31.59 31.44 31.44 0.0M
2024-03-04 31.08 31.59 31.08 31.43 0.0M
2024-03-01 30.83 31.15 30.83 31.12 0.0M
2024-02-29 31.18 31.18 31.10 31.10 0.0M
2024-02-28 31.38 31.38 31.23 31.23 0.0M
2024-02-27 31.50 31.63 31.50 31.54 0.0M
2024-02-26 31.67 31.82 31.45 31.63 0.0M
2024-02-23 31.67 31.67 31.55 31.59 0.0M
2024-02-22 31.39 31.60 31.39 31.60 0.0M
2024-02-21 31.46 31.56 31.46 31.56 0.0M
2024-02-20 31.37 31.44 31.31 31.32 0.0M
2024-02-15 30.77 30.85 30.70 30.85 0.0M
2024-02-14 29.81 29.95 29.67 29.81 0.0M
2024-02-13 27.57 27.95 27.57 27.58 0.0M
2024-02-12 27.85 28.20 27.83 27.86 0.0M
2024-02-09 27.65 27.65 27.53 27.53 0.0M
2024-02-08 27.70 27.70 27.39 27.45 0.0M
2024-02-07 28.48 28.62 28.27 28.29 0.0M
2024-02-06 28.70 28.93 28.65 28.85 0.1M
2024-02-05 29.30 29.30 29.25 29.25 0.0M
2024-02-02 29.41 29.73 29.41 29.73 0.0M
2024-01-31 29.59 29.59 29.59 29.59 0.0M
2024-01-30 29.58 29.60 29.46 29.60 0.0M
2024-01-29 29.70 29.85 29.70 29.85 0.0M
2024-01-26 29.86 29.86 29.70 29.70 0.0M
2024-01-25 29.39 29.40 29.39 29.40 0.0M
2024-01-24 29.52 29.52 29.44 29.44 0.0M
2024-01-23 29.49 29.49 29.39 29.39 0.0M
2024-01-18 29.32 29.32 29.32 29.32 0.0M
2024-01-17 29.72 29.72 29.72 29.72 0.0M
2024-01-16 30.00 30.00 29.83 29.83 0.0M
2024-01-12 30.24 30.50 30.24 30.50 0.0M
2024-01-11 29.94 29.94 29.94 29.94 0.0M
2024-01-10 29.51 29.71 29.51 29.71 0.0M
2024-01-09 30.06 30.06 29.82 29.82 0.0M
2024-01-08 29.40 29.93 29.40 29.93 0.0M
2024-01-05 29.47 29.71 29.47 29.71 0.0M
2024-01-04 29.13 29.29 29.13 29.19 0.0M
2024-01-03 29.04 29.53 29.04 29.53 0.0M
2024-01-02 29.37 29.52 29.08 29.08 0.0M