PCCW Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	3.900	3.930	3.860	3.880	3.064	3,513,582
2023-11-10	3.860	3.910	3.840	3.890	3.072	4,882,209
2023-11-09	3.800	3.900	3.800	3.860	3.049	5,042,689
2023-11-08	3.840	3.860	3.780	3.800	3.001	12,711,540
2023-11-07	3.910	3.930	3.830	3.840	3.033	8,930,500
2023-11-06	3.950	3.950	3.890	3.910	3.088	5,985,777
2023-11-03	3.900	3.950	3.900	3.930	3.104	6,149,750
2023-11-02	3.860	3.940	3.840	3.900	3.080	8,751,312
2023-11-01	3.830	3.880	3.830	3.860	3.049	2,581,260
2023-10-31	3.830	3.870	3.820	3.830	3.025	3,587,245
2023-10-30	3.900	3.900	3.830	3.840	3.033	5,742,647
2023-10-27	3.860	3.910	3.860	3.880	3.064	3,529,693
2023-10-26	3.860	3.890	3.820	3.880	3.064	5,640,819
2023-10-25	3.910	3.910	3.830	3.860	3.049	7,985,971
2023-10-24	3.920	3.920	3.860	3.870	3.056	6,192,611
2023-10-20	3.870	3.950	3.870	3.930	3.104	13,060,960
2023-10-19	3.830	3.880	3.820	3.880	3.064	7,797,104
2023-10-18	3.900	3.900	3.840	3.860	3.049	6,970,245
2023-10-17	3.910	3.950	3.880	3.900	3.080	6,143,473
2023-10-16	3.830	3.980	3.830	3.890	3.072	15,340,180
2023-10-13	3.860	3.860	3.790	3.800	3.001	4,189,042
2023-10-12	3.800	3.900	3.790	3.860	3.049	12,134,530
2023-10-11	3.750	3.840	3.720	3.770	2.978	8,438,383
2023-10-10	3.660	3.690	3.630	3.680	2.906	4,370,339
2023-10-09	3.640	3.680	3.630	3.660	2.891	2,762,152
2023-10-06	3.560	3.660	3.550	3.640	2.875	7,220,513
2023-10-05	3.550	3.560	3.520	3.540	2.796	2,752,375
2023-10-04	3.520	3.640	3.510	3.550	2.804	6,592,908
2023-10-03	3.570	3.590	3.520	3.550	2.804	3,363,760
2023-09-29	3.570	3.590	3.570	3.570	2.820	2,585,682
2023-09-28	3.580	3.590	3.530	3.570	2.820	3,323,905
2023-09-27	3.560	3.580	3.540	3.560	2.812	2,661,408
2023-09-26	3.580	3.580	3.530	3.560	2.812	3,037,810
2023-09-25	3.620	3.630	3.550	3.580	2.827	4,394,475
2023-09-22	3.540	3.630	3.520	3.620	2.859	3,791,549
2023-09-21	3.510	3.570	3.500	3.550	2.804	8,000,712
2023-09-20	3.530	3.530	3.500	3.510	2.772	4,425,927
2023-09-19	3.510	3.530	3.500	3.530	2.788	4,027,389
2023-09-18	3.580	3.590	3.500	3.510	2.772	7,932,442
2023-09-15	3.610	3.630	3.590	3.590	2.835	8,318,553
2023-09-14	3.650	3.650	3.580	3.600	2.843	5,919,599
2023-09-13	3.650	3.650	3.620	3.630	2.867	3,834,424
2023-09-12	3.650	3.680	3.640	3.650	2.883	3,649,312
2023-09-11	3.690	3.690	3.620	3.650	2.883	6,822,646
2023-09-07	3.660	3.680	3.630	3.670	2.899	4,259,638
2023-09-06	3.660	3.690	3.640	3.660	2.891	3,297,562
2023-09-05	3.710	3.720	3.650	3.680	2.906	2,431,448
2023-09-04	3.720	3.740	3.670	3.710	2.930	3,914,641
2023-08-31	3.700	3.740	3.690	3.730	2.946	4,791,512
2023-08-30	3.720	3.760	3.700	3.700	2.922	3,308,992
2023-08-29	3.680	3.720	3.670	3.720	2.938	3,802,759
2023-08-28	3.650	3.690	3.640	3.680	2.906	3,406,354
2023-08-25	3.650	3.660	3.620	3.630	2.867	2,383,353
2023-08-24	3.640	3.650	3.600	3.620	2.859	5,429,977
2023-08-23	3.590	3.620	3.550	3.600	2.843	6,152,025
2023-08-22	3.530	3.590	3.530	3.590	2.835	8,640,679
2023-08-21	3.680	3.680	3.530	3.540	2.796	15,603,600
2023-08-18	3.740	3.740	3.650	3.680	2.906	8,244,446
2023-08-17	3.760	3.770	3.660	3.740	2.954	9,254,576
2023-08-16	3.830	3.860	3.810	3.840	2.956	8,085,311

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.