PCCW Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.850	3.850	3.810	3.830	2.948	4,556,055
2023-08-14	3.860	3.890	3.810	3.850	2.963	6,910,581
2023-08-11	3.870	3.890	3.850	3.860	2.971	5,443,570
2023-08-10	3.900	3.900	3.860	3.870	2.979	4,131,441
2023-08-09	3.900	3.910	3.860	3.900	3.002	5,575,827
2023-08-08	3.830	3.920	3.800	3.880	2.986	10,069,990
2023-08-07	3.920	3.930	3.830	3.830	2.948	11,630,880
2023-08-04	4.000	4.000	3.910	3.920	3.017	10,361,670
2023-08-03	3.970	4.000	3.960	3.990	3.071	2,474,467
2023-08-02	3.990	4.000	3.960	3.970	3.056	3,172,000
2023-08-01	4.000	4.000	3.960	3.990	3.071	4,999,907
2023-07-31	4.010	4.020	3.960	3.980	3.063	7,291,108
2023-07-28	4.010	4.030	3.990	4.010	3.086	4,561,305
2023-07-27	4.050	4.050	4.010	4.030	3.102	4,531,832
2023-07-26	4.030	4.040	4.010	4.040	3.110	3,613,054
2023-07-25	4.040	4.040	4.000	4.030	3.102	3,151,504
2023-07-24	4.020	4.020	3.970	4.000	3.079	3,659,228
2023-07-21	4.040	4.040	4.010	4.030	3.102	2,179,728
2023-07-20	4.060	4.060	4.010	4.030	3.102	2,010,129
2023-07-19	4.030	4.050	4.010	4.050	3.117	3,775,243
2023-07-18	4.020	4.040	4.010	4.030	3.102	3,275,144
2023-07-14	4.040	4.040	4.010	4.040	3.110	3,522,490
2023-07-13	4.010	4.070	4.010	4.020	3.094	5,078,654
2023-07-12	3.980	4.020	3.960	4.010	3.086	4,237,703
2023-07-11	3.970	3.990	3.960	3.990	3.071	3,789,621
2023-07-10	3.990	4.000	3.940	3.970	3.056	4,037,896
2023-07-07	3.950	3.980	3.930	3.960	3.048	4,360,414
2023-07-06	3.970	3.990	3.930	3.960	3.048	5,435,612
2023-07-05	4.040	4.040	3.960	3.970	3.056	4,973,110
2023-07-04	4.080	4.100	4.010	4.040	3.110	8,196,060
2023-07-03	4.070	4.100	4.060	4.080	3.140	6,836,058
2023-06-30	4.020	4.070	4.000	4.060	3.125	7,480,030
2023-06-29	4.030	4.070	3.990	4.010	3.086	6,184,280
2023-06-28	3.980	4.040	3.960	4.030	3.102	10,573,450
2023-06-27	3.890	3.980	3.880	3.980	3.063	10,430,650
2023-06-26	3.850	3.920	3.840	3.890	2.994	7,635,397
2023-06-23	3.840	3.860	3.800	3.850	2.963	8,664,581
2023-06-21	3.820	3.880	3.780	3.850	2.963	10,794,610
2023-06-20	3.830	3.830	3.810	3.830	2.948	3,365,218
2023-06-19	3.750	3.810	3.750	3.810	2.933	4,328,532
2023-06-16	3.760	3.810	3.730	3.740	2.879	12,587,060
2023-06-15	3.780	3.800	3.700	3.760	2.894	11,184,610
2023-06-14	3.820	3.830	3.780	3.780	2.909	4,134,912
2023-06-13	3.810	3.840	3.790	3.820	2.940	7,950,587
2023-06-12	3.810	3.850	3.790	3.810	2.933	3,113,001
2023-06-09	3.820	3.840	3.810	3.810	2.933	2,391,499
2023-06-08	3.830	3.850	3.800	3.810	2.933	1,904,095
2023-06-07	3.850	3.890	3.830	3.830	2.948	7,396,312
2023-06-06	3.820	3.850	3.810	3.840	2.956	6,587,916
2023-06-05	3.730	3.840	3.720	3.840	2.956	8,853,333
2023-06-02	3.690	3.760	3.630	3.730	2.871	12,342,450
2023-06-01	4.000	4.010	3.970	3.970	2.836	14,023,220
2023-05-31	4.020	4.020	3.980	4.000	2.858	9,740,663
2023-05-30	4.010	4.030	3.990	4.020	2.872	5,259,176
2023-05-29	4.000	4.040	4.000	4.000	2.858	5,360,399
2023-05-25	4.030	4.030	3.980	3.990	2.851	6,501,524
2023-05-24	4.070	4.080	4.040	4.060	2.901	7,065,856
2023-05-23	4.100	4.110	4.070	4.070	2.908	3,253,090
2023-05-22	4.100	4.120	4.080	4.080	2.915	3,751,410
2023-05-19	4.120	4.120	4.070	4.100	2.929	3,825,282

← NewerPage 14 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.