PCCW Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.030 | 4.120 | 4.020 | 4.120 | 3.254 | 13,444,550 |
| 2024-05-09 | 4.020 | 4.040 | 4.010 | 4.020 | 3.175 | 3,959,207 |
| 2024-05-08 | 4.030 | 4.080 | 4.010 | 4.020 | 3.175 | 9,414,860 |
| 2024-05-07 | 3.970 | 4.020 | 3.960 | 4.010 | 3.167 | 7,003,182 |
| 2024-05-06 | 3.940 | 3.990 | 3.940 | 3.980 | 3.143 | 5,501,438 |
| 2024-05-03 | 3.910 | 3.950 | 3.900 | 3.930 | 3.104 | 6,264,408 |
| 2024-05-02 | 3.910 | 3.930 | 3.900 | 3.910 | 3.088 | 5,805,966 |
| 2024-04-30 | 3.940 | 3.950 | 3.920 | 3.920 | 3.096 | 1,936,648 |
| 2024-04-29 | 3.940 | 3.960 | 3.900 | 3.930 | 3.104 | 4,663,559 |
| 2024-04-26 | 3.940 | 3.940 | 3.920 | 3.940 | 3.112 | 3,143,814 |
| 2024-04-25 | 3.910 | 3.940 | 3.910 | 3.930 | 3.104 | 2,656,376 |
| 2024-04-24 | 3.900 | 3.930 | 3.890 | 3.920 | 3.096 | 4,564,565 |
| 2024-04-23 | 3.900 | 3.900 | 3.850 | 3.880 | 3.064 | 3,114,428 |
| 2024-04-22 | 3.870 | 3.900 | 3.850 | 3.890 | 3.072 | 4,066,106 |
| 2024-04-19 | 3.860 | 3.870 | 3.840 | 3.850 | 3.041 | 4,633,180 |
| 2024-04-18 | 3.900 | 3.900 | 3.850 | 3.850 | 3.041 | 5,493,180 |
| 2024-04-17 | 3.870 | 3.900 | 3.850 | 3.900 | 3.080 | 2,990,220 |
| 2024-04-16 | 3.900 | 3.910 | 3.850 | 3.870 | 3.056 | 5,693,414 |
| 2024-04-15 | 3.920 | 3.930 | 3.880 | 3.900 | 3.080 | 4,787,592 |
| 2024-04-12 | 3.950 | 3.970 | 3.910 | 3.920 | 3.096 | 3,282,258 |
| 2024-04-11 | 3.960 | 3.960 | 3.930 | 3.940 | 3.112 | 4,416,147 |
| 2024-04-10 | 3.930 | 3.960 | 3.910 | 3.940 | 3.112 | 4,073,158 |
| 2024-04-09 | 3.910 | 3.940 | 3.910 | 3.930 | 3.104 | 2,892,675 |
| 2024-04-08 | 3.890 | 3.930 | 3.890 | 3.910 | 3.088 | 3,804,243 |
| 2024-04-05 | 3.900 | 3.900 | 3.870 | 3.900 | 3.080 | 1,975,414 |
| 2024-04-03 | 3.900 | 3.920 | 3.870 | 3.900 | 3.080 | 3,045,095 |
| 2024-04-02 | 3.860 | 3.920 | 3.860 | 3.900 | 3.080 | 3,962,138 |
| 2024-03-28 | 3.840 | 3.870 | 3.830 | 3.870 | 3.056 | 5,434,106 |
| 2024-03-27 | 3.870 | 3.870 | 3.830 | 3.830 | 3.025 | 10,060,310 |
| 2024-03-26 | 3.880 | 3.900 | 3.870 | 3.870 | 3.056 | 5,916,175 |
| 2024-03-25 | 3.900 | 3.910 | 3.880 | 3.880 | 3.064 | 4,023,663 |
| 2024-03-22 | 3.900 | 3.910 | 3.880 | 3.890 | 3.072 | 5,207,464 |
| 2024-03-21 | 3.910 | 3.920 | 3.890 | 3.900 | 3.080 | 7,119,486 |
| 2024-03-20 | 3.900 | 3.920 | 3.900 | 3.900 | 3.080 | 3,278,955 |
| 2024-03-19 | 3.900 | 3.920 | 3.900 | 3.900 | 3.080 | 3,495,830 |
| 2024-03-18 | 3.960 | 3.960 | 3.900 | 3.900 | 3.080 | 17,114,779 |
| 2024-03-15 | 3.960 | 3.980 | 3.950 | 3.950 | 3.120 | 48,204,191 |
| 2024-03-14 | 3.970 | 3.990 | 3.950 | 3.960 | 3.128 | 5,749,961 |
| 2024-03-13 | 4.000 | 4.000 | 3.950 | 3.950 | 3.120 | 9,693,939 |
| 2024-03-12 | 3.990 | 4.000 | 3.980 | 3.980 | 3.143 | 5,933,039 |
| 2024-03-11 | 3.970 | 4.010 | 3.960 | 3.990 | 3.151 | 9,512,358 |
| 2024-03-08 | 3.980 | 4.010 | 3.970 | 3.970 | 3.135 | 8,180,793 |
| 2024-03-07 | 3.960 | 3.990 | 3.950 | 3.980 | 3.143 | 4,774,928 |
| 2024-03-06 | 3.950 | 3.990 | 3.950 | 3.950 | 3.120 | 2,881,023 |
| 2024-03-05 | 3.970 | 3.970 | 3.930 | 3.940 | 3.112 | 4,912,884 |
| 2024-03-04 | 3.910 | 3.990 | 3.900 | 3.970 | 3.135 | 11,984,960 |
| 2024-03-01 | 3.910 | 3.920 | 3.890 | 3.890 | 3.072 | 12,325,560 |
| 2024-02-29 | 3.950 | 3.990 | 3.900 | 3.900 | 3.080 | 20,931,670 |
| 2024-02-28 | 3.980 | 4.000 | 3.960 | 3.960 | 3.128 | 8,468,209 |
| 2024-02-27 | 3.990 | 4.010 | 3.960 | 3.990 | 3.151 | 9,508,999 |
| 2024-02-26 | 4.150 | 4.150 | 3.910 | 3.990 | 3.151 | 34,911,219 |
| 2024-02-23 | 4.150 | 4.190 | 4.150 | 4.170 | 3.293 | 6,588,035 |
| 2024-02-22 | 4.180 | 4.190 | 4.130 | 4.150 | 3.278 | 5,167,181 |
| 2024-02-21 | 4.140 | 4.190 | 4.140 | 4.180 | 3.301 | 6,299,632 |
| 2024-02-20 | 4.190 | 4.200 | 4.130 | 4.160 | 3.286 | 4,837,758 |
| 2024-02-19 | 4.110 | 4.200 | 4.110 | 4.180 | 3.301 | 5,215,114 |
| 2024-02-16 | 4.110 | 4.140 | 4.090 | 4.120 | 3.254 | 3,194,895 |
| 2024-02-15 | 4.130 | 4.170 | 4.080 | 4.090 | 3.230 | 4,587,304 |
| 2024-02-14 | 4.100 | 4.170 | 4.070 | 4.140 | 3.270 | 4,454,278 |
| 2024-02-09 | 4.130 | 4.150 | 4.080 | 4.100 | 3.238 | 1,478,778 |
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.