PCCW Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.220 | 4.230 | 4.190 | 4.220 | 3.577 | 9,041,707 |
| 2024-08-07 | 4.200 | 4.230 | 4.160 | 4.230 | 3.585 | 15,970,180 |
| 2024-08-06 | 4.130 | 4.220 | 4.080 | 4.210 | 3.568 | 22,027,830 |
| 2024-08-05 | 4.150 | 4.190 | 4.070 | 4.130 | 3.500 | 20,906,689 |
| 2024-08-02 | 4.090 | 4.190 | 4.080 | 4.160 | 3.526 | 23,003,850 |
| 2024-08-01 | 4.080 | 4.130 | 4.000 | 4.120 | 3.492 | 18,038,670 |
| 2024-07-31 | 4.000 | 4.080 | 3.980 | 4.050 | 3.433 | 11,029,210 |
| 2024-07-30 | 3.990 | 4.040 | 3.960 | 4.000 | 3.390 | 8,613,012 |
| 2024-07-29 | 3.980 | 4.020 | 3.960 | 3.990 | 3.382 | 6,686,019 |
| 2024-07-26 | 3.930 | 3.990 | 3.920 | 3.990 | 3.382 | 5,970,580 |
| 2024-07-25 | 3.950 | 3.960 | 3.900 | 3.910 | 3.314 | 3,557,001 |
| 2024-07-24 | 3.970 | 3.970 | 3.940 | 3.950 | 3.348 | 2,989,754 |
| 2024-07-23 | 3.940 | 3.990 | 3.930 | 3.960 | 3.356 | 5,419,757 |
| 2024-07-22 | 3.970 | 3.980 | 3.900 | 3.940 | 3.339 | 4,703,487 |
| 2024-07-19 | 3.950 | 3.970 | 3.930 | 3.970 | 3.365 | 3,021,665 |
| 2024-07-18 | 3.970 | 3.980 | 3.950 | 3.960 | 3.356 | 4,293,871 |
| 2024-07-17 | 3.990 | 3.990 | 3.930 | 3.970 | 3.365 | 3,214,434 |
| 2024-07-16 | 3.970 | 3.990 | 3.960 | 3.980 | 3.373 | 4,747,419 |
| 2024-07-15 | 3.970 | 3.990 | 3.970 | 3.990 | 3.382 | 5,925,271 |
| 2024-07-12 | 3.900 | 3.980 | 3.900 | 3.970 | 3.365 | 6,745,036 |
| 2024-07-11 | 3.880 | 3.910 | 3.880 | 3.910 | 3.314 | 4,342,935 |
| 2024-07-10 | 3.880 | 3.910 | 3.870 | 3.900 | 3.305 | 4,276,021 |
| 2024-07-09 | 3.900 | 3.900 | 3.870 | 3.880 | 3.288 | 2,862,092 |
| 2024-07-08 | 3.880 | 3.910 | 3.880 | 3.900 | 3.305 | 4,422,102 |
| 2024-07-05 | 3.870 | 3.920 | 3.870 | 3.890 | 3.297 | 5,125,160 |
| 2024-07-04 | 3.920 | 3.920 | 3.870 | 3.880 | 3.288 | 4,854,298 |
| 2024-07-03 | 3.920 | 3.940 | 3.860 | 3.900 | 3.305 | 9,229,248 |
| 2024-07-02 | 3.910 | 3.950 | 3.890 | 3.920 | 3.322 | 7,393,987 |
| 2024-06-28 | 3.850 | 3.910 | 3.840 | 3.910 | 3.314 | 8,797,482 |
| 2024-06-27 | 3.880 | 3.880 | 3.830 | 3.850 | 3.263 | 6,282,578 |
| 2024-06-26 | 3.870 | 3.890 | 3.860 | 3.880 | 3.288 | 4,198,712 |
| 2024-06-25 | 3.850 | 3.880 | 3.850 | 3.870 | 3.280 | 3,455,587 |
| 2024-06-24 | 3.840 | 3.850 | 3.810 | 3.850 | 3.263 | 7,601,704 |
| 2024-06-21 | 3.880 | 3.880 | 3.800 | 3.840 | 3.255 | 8,754,711 |
| 2024-06-20 | 3.830 | 3.880 | 3.830 | 3.880 | 3.288 | 3,856,468 |
| 2024-06-19 | 3.800 | 3.850 | 3.800 | 3.850 | 3.263 | 4,379,551 |
| 2024-06-18 | 3.810 | 3.820 | 3.800 | 3.810 | 3.229 | 3,230,265 |
| 2024-06-17 | 3.830 | 3.830 | 3.800 | 3.810 | 3.229 | 3,850,197 |
| 2024-06-14 | 3.860 | 3.860 | 3.810 | 3.830 | 3.246 | 4,516,845 |
| 2024-06-13 | 3.810 | 3.850 | 3.810 | 3.850 | 3.263 | 3,059,480 |
| 2024-06-12 | 3.830 | 3.830 | 3.800 | 3.800 | 3.221 | 5,010,776 |
| 2024-06-11 | 3.880 | 3.900 | 3.810 | 3.820 | 3.238 | 9,475,175 |
| 2024-06-07 | 3.850 | 3.900 | 3.830 | 3.900 | 3.305 | 8,310,460 |
| 2024-06-06 | 3.860 | 3.880 | 3.820 | 3.830 | 3.246 | 5,646,408 |
| 2024-06-05 | 3.820 | 3.880 | 3.810 | 3.850 | 3.263 | 6,321,689 |
| 2024-06-04 | 3.870 | 3.890 | 3.820 | 3.820 | 3.238 | 10,538,350 |
| 2024-06-03 | 3.890 | 3.900 | 3.870 | 3.880 | 3.288 | 10,195,830 |
| 2024-05-31 | 4.200 | 4.230 | 4.180 | 4.180 | 3.301 | 15,418,580 |
| 2024-05-30 | 4.200 | 4.200 | 4.160 | 4.190 | 3.309 | 9,930,861 |
| 2024-05-29 | 4.220 | 4.230 | 4.170 | 4.200 | 3.317 | 9,605,321 |
| 2024-05-28 | 4.220 | 4.230 | 4.210 | 4.230 | 3.341 | 6,415,400 |
| 2024-05-27 | 4.190 | 4.230 | 4.170 | 4.220 | 3.333 | 9,970,622 |
| 2024-05-24 | 4.170 | 4.200 | 4.160 | 4.190 | 3.309 | 5,681,448 |
| 2024-05-23 | 4.180 | 4.200 | 4.160 | 4.170 | 3.293 | 3,756,984 |
| 2024-05-22 | 4.170 | 4.200 | 4.160 | 4.200 | 3.317 | 6,244,927 |
| 2024-05-21 | 4.150 | 4.200 | 4.100 | 4.160 | 3.286 | 8,834,950 |
| 2024-05-20 | 4.150 | 4.180 | 4.140 | 4.160 | 3.286 | 3,611,120 |
| 2024-05-17 | 4.170 | 4.180 | 4.140 | 4.150 | 3.278 | 7,179,279 |
| 2024-05-16 | 4.110 | 4.170 | 4.100 | 4.140 | 3.270 | 9,350,894 |
| 2024-05-14 | 4.150 | 4.150 | 4.090 | 4.110 | 3.246 | 7,716,015 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0977 HKD |
| 2026-05-26 | 0.2848 HKD |
| 2025-08-15 | 0.0977 HKD |
| 2025-05-19 | 0.2848 HKD |
| 2024-08-09 | 0.0977 HKD |
| 2024-06-03 | 0.2848 HKD |
| 2023-08-17 | 0.0977 HKD |
| 2023-06-02 | 0.2848 HKD |
| 2022-08-25 | 0.0956 HKD |
| 2022-05-17 | 0.2769 HKD |
| 2021-08-19 | 0.0936 HKD |
| 2021-05-11 | 0.2300 HKD |
| 2020-09-03 | 0.0918 HKD |
| 2020-05-12 | 0.2210 HKD |
| 2019-08-27 | 0.0882 HKD |
| 2019-05-14 | 0.2145 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.