PCCW Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.090 | 4.180 | 4.060 | 4.130 | 3.262 | 7,629,239 |
| 2024-02-07 | 4.050 | 4.090 | 4.030 | 4.070 | 3.214 | 6,648,104 |
| 2024-02-06 | 4.010 | 4.060 | 4.010 | 4.030 | 3.183 | 5,774,972 |
| 2024-02-05 | 4.050 | 4.060 | 4.010 | 4.020 | 3.175 | 4,786,486 |
| 2024-02-02 | 4.080 | 4.110 | 4.030 | 4.050 | 3.199 | 4,725,000 |
| 2024-02-01 | 4.040 | 4.060 | 4.000 | 4.050 | 3.199 | 6,853,195 |
| 2024-01-31 | 4.080 | 4.090 | 4.020 | 4.040 | 3.191 | 5,693,397 |
| 2024-01-30 | 4.140 | 4.140 | 4.060 | 4.090 | 3.230 | 5,358,844 |
| 2024-01-29 | 4.140 | 4.170 | 4.120 | 4.140 | 3.270 | 3,938,177 |
| 2024-01-26 | 4.130 | 4.180 | 4.110 | 4.160 | 3.286 | 4,992,219 |
| 2024-01-25 | 4.090 | 4.140 | 4.060 | 4.140 | 3.270 | 4,891,927 |
| 2024-01-24 | 4.080 | 4.120 | 4.030 | 4.090 | 3.230 | 5,221,660 |
| 2024-01-23 | 4.000 | 4.050 | 3.960 | 4.030 | 3.183 | 4,761,035 |
| 2024-01-22 | 4.090 | 4.090 | 3.960 | 4.000 | 3.159 | 7,856,600 |
| 2024-01-19 | 4.130 | 4.150 | 4.050 | 4.070 | 3.214 | 7,200,846 |
| 2024-01-18 | 4.130 | 4.150 | 4.080 | 4.140 | 3.270 | 6,779,845 |
| 2024-01-17 | 4.230 | 4.230 | 4.120 | 4.130 | 3.262 | 8,955,980 |
| 2024-01-16 | 4.200 | 4.250 | 4.190 | 4.230 | 3.341 | 6,299,048 |
| 2024-01-15 | 4.180 | 4.210 | 4.170 | 4.200 | 3.317 | 3,039,993 |
| 2024-01-12 | 4.160 | 4.200 | 4.160 | 4.180 | 3.301 | 5,288,375 |
| 2024-01-11 | 4.170 | 4.220 | 4.130 | 4.210 | 3.325 | 3,732,110 |
| 2024-01-10 | 4.230 | 4.230 | 4.160 | 4.170 | 3.293 | 3,166,916 |
| 2024-01-09 | 4.190 | 4.250 | 4.170 | 4.230 | 3.341 | 5,952,958 |
| 2024-01-08 | 4.230 | 4.230 | 4.160 | 4.190 | 3.309 | 2,884,022 |
| 2024-01-05 | 4.230 | 4.240 | 4.200 | 4.220 | 3.333 | 3,641,307 |
| 2024-01-04 | 4.220 | 4.250 | 4.200 | 4.240 | 3.349 | 7,452,130 |
| 2024-01-03 | 4.190 | 4.250 | 4.160 | 4.220 | 3.333 | 8,255,918 |
| 2024-01-02 | 4.160 | 4.200 | 4.150 | 4.200 | 3.317 | 4,700,322 |
| 2023-12-29 | 4.170 | 4.180 | 4.130 | 4.160 | 3.286 | 3,616,930 |
| 2023-12-28 | 4.160 | 4.190 | 4.150 | 4.170 | 3.293 | 5,059,710 |
| 2023-12-27 | 4.140 | 4.150 | 4.110 | 4.140 | 3.270 | 3,043,163 |
| 2023-12-22 | 4.140 | 4.170 | 4.100 | 4.130 | 3.262 | 5,184,877 |
| 2023-12-21 | 4.100 | 4.110 | 4.060 | 4.100 | 3.238 | 3,975,005 |
| 2023-12-20 | 4.110 | 4.140 | 4.090 | 4.100 | 3.238 | 3,452,204 |
| 2023-12-19 | 4.150 | 4.160 | 4.070 | 4.100 | 3.238 | 6,933,616 |
| 2023-12-18 | 4.170 | 4.170 | 4.130 | 4.160 | 3.286 | 4,760,729 |
| 2023-12-15 | 4.270 | 4.270 | 4.170 | 4.180 | 3.301 | 13,109,580 |
| 2023-12-14 | 4.180 | 4.260 | 4.160 | 4.260 | 3.365 | 22,791,391 |
| 2023-12-13 | 4.100 | 4.180 | 4.100 | 4.160 | 3.286 | 15,983,620 |
| 2023-12-12 | 4.020 | 4.120 | 4.010 | 4.100 | 3.238 | 11,671,310 |
| 2023-12-11 | 4.020 | 4.050 | 3.980 | 4.040 | 3.191 | 8,613,108 |
| 2023-12-08 | 4.040 | 4.050 | 3.990 | 4.020 | 3.175 | 5,489,509 |
| 2023-12-07 | 4.040 | 4.050 | 3.990 | 4.040 | 3.191 | 3,720,903 |
| 2023-12-06 | 3.940 | 4.070 | 3.940 | 4.040 | 3.191 | 13,319,940 |
| 2023-12-05 | 3.970 | 3.980 | 3.900 | 3.940 | 3.112 | 7,805,898 |
| 2023-12-04 | 4.010 | 4.010 | 3.960 | 3.980 | 3.143 | 2,914,523 |
| 2023-12-01 | 3.960 | 4.020 | 3.960 | 4.000 | 3.159 | 6,284,758 |
| 2023-11-30 | 3.970 | 3.970 | 3.920 | 3.960 | 3.128 | 7,678,912 |
| 2023-11-29 | 3.970 | 4.000 | 3.950 | 3.970 | 3.135 | 4,494,417 |
| 2023-11-28 | 3.970 | 3.990 | 3.950 | 3.970 | 3.135 | 2,206,257 |
| 2023-11-27 | 4.020 | 4.020 | 3.960 | 3.990 | 3.151 | 6,734,328 |
| 2023-11-24 | 3.940 | 4.020 | 3.940 | 4.010 | 3.167 | 17,829,250 |
| 2023-11-23 | 3.930 | 3.950 | 3.920 | 3.940 | 3.112 | 1,771,980 |
| 2023-11-22 | 3.900 | 3.950 | 3.900 | 3.950 | 3.120 | 3,339,273 |
| 2023-11-21 | 3.920 | 3.960 | 3.910 | 3.920 | 3.096 | 4,032,196 |
| 2023-11-20 | 3.880 | 3.920 | 3.870 | 3.900 | 3.080 | 2,469,891 |
| 2023-11-17 | 3.900 | 3.930 | 3.880 | 3.880 | 3.064 | 5,035,098 |
| 2023-11-16 | 3.910 | 3.930 | 3.890 | 3.930 | 3.104 | 3,223,485 |
| 2023-11-15 | 3.900 | 3.950 | 3.900 | 3.940 | 3.112 | 9,023,728 |
| 2023-11-14 | 3.880 | 3.920 | 3.870 | 3.900 | 3.080 | 3,116,160 |
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.