PCCW Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.090	4.110	4.090	4.090	2.922	2,442,469
2023-05-17	4.130	4.130	4.070	4.080	2.915	5,252,605
2023-05-16	4.100	4.140	4.090	4.120	2.944	3,668,525
2023-05-15	4.080	4.120	4.080	4.120	2.944	2,296,270
2023-05-12	4.110	4.130	4.070	4.100	2.929	6,275,698
2023-05-11	4.120	4.180	4.110	4.110	2.937	7,361,197
2023-05-10	4.150	4.150	4.110	4.120	2.944	3,887,773
2023-05-09	4.150	4.170	4.120	4.130	2.951	5,916,792
2023-05-08	4.130	4.170	4.110	4.150	2.965	5,358,687
2023-05-05	4.110	4.140	4.100	4.130	2.951	5,535,704
2023-05-04	4.100	4.120	4.080	4.110	2.937	3,098,081
2023-05-03	4.100	4.100	4.060	4.100	2.929	2,452,587
2023-05-02	4.090	4.140	4.090	4.100	2.929	5,146,484
2023-04-28	4.090	4.120	4.070	4.090	2.922	4,510,031
2023-04-27	4.030	4.100	4.010	4.090	2.922	3,616,960
2023-04-26	4.040	4.050	4.030	4.030	2.879	2,438,227
2023-04-25	4.020	4.070	4.020	4.050	2.894	3,480,202
2023-04-24	4.030	4.060	4.010	4.030	2.879	1,841,863
2023-04-21	4.030	4.060	4.010	4.030	2.879	3,871,113
2023-04-20	3.990	4.040	3.990	4.020	2.872	2,346,335
2023-04-19	4.060	4.060	3.980	4.010	2.865	9,449,659
2023-04-18	4.110	4.110	4.050	4.060	2.901	7,463,630
2023-04-17	4.090	4.110	4.060	4.110	2.937	4,302,170
2023-04-14	4.070	4.120	4.070	4.090	2.922	6,541,097
2023-04-13	4.020	4.070	4.020	4.070	2.908	5,542,380
2023-04-12	4.020	4.040	4.010	4.040	2.887	3,751,784
2023-04-11	3.990	4.040	3.980	4.020	2.872	6,793,670
2023-04-06	3.980	4.030	3.970	4.000	2.858	4,395,133
2023-04-04	3.980	3.990	3.960	3.980	2.844	4,425,759
2023-04-03	3.920	4.030	3.920	4.000	2.858	7,943,249
2023-03-31	3.920	3.940	3.900	3.920	2.801	4,592,152
2023-03-30	3.920	3.920	3.900	3.910	2.794	3,574,457
2023-03-29	3.930	3.940	3.900	3.920	2.801	4,557,338
2023-03-28	3.890	3.920	3.890	3.910	2.794	4,048,436
2023-03-27	3.930	3.960	3.880	3.890	2.779	7,697,363
2023-03-24	3.950	3.990	3.940	3.940	2.815	5,972,950
2023-03-23	3.920	3.960	3.910	3.950	2.822	4,492,689
2023-03-22	3.930	3.950	3.900	3.910	2.794	3,688,552
2023-03-21	3.920	3.930	3.880	3.900	2.786	4,815,104
2023-03-20	3.930	3.960	3.880	3.910	2.794	7,150,079
2023-03-17	3.910	3.980	3.910	3.930	2.808	16,749,260
2023-03-16	3.930	3.940	3.900	3.910	2.794	3,001,058
2023-03-15	3.930	3.970	3.910	3.930	2.808	3,930,102
2023-03-14	3.990	3.990	3.910	3.930	2.808	9,907,387
2023-03-13	3.890	4.040	3.870	4.000	2.858	12,594,520
2023-03-10	3.940	3.940	3.870	3.890	2.779	8,936,714
2023-03-09	4.040	4.050	3.960	3.960	2.829	9,040,696
2023-03-08	3.960	4.030	3.960	4.010	2.865	10,403,070
2023-03-07	4.020	4.050	3.980	3.990	2.851	8,643,485
2023-03-06	3.960	4.080	3.950	4.020	2.872	11,086,170
2023-03-03	3.950	3.970	3.930	3.960	2.829	5,844,589
2023-03-02	3.930	3.970	3.900	3.950	2.822	8,338,521
2023-03-01	3.890	3.950	3.880	3.950	2.822	9,924,057
2023-02-28	3.880	3.930	3.860	3.900	2.786	8,240,288
2023-02-27	3.880	3.980	3.870	3.880	2.772	12,479,480
2023-02-24	3.890	3.920	3.860	3.900	2.786	6,612,473
2023-02-23	3.870	3.930	3.860	3.890	2.779	5,456,774
2023-02-22	3.890	3.900	3.860	3.870	2.765	5,019,043
2023-02-21	3.910	3.940	3.890	3.900	2.786	4,026,589
2023-02-20	3.870	3.940	3.850	3.930	2.808	9,713,116

← NewerPage 15 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.