PCCW Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.870	3.940	3.850	3.930	2.808	9,713,116
2023-02-17	3.890	3.910	3.870	3.870	2.765	2,988,236
2023-02-16	3.860	3.910	3.850	3.890	2.779	6,984,365
2023-02-15	3.900	3.910	3.840	3.850	2.751	6,830,699
2023-02-14	3.930	3.930	3.900	3.910	2.794	3,105,681
2023-02-13	3.910	3.940	3.890	3.930	2.808	7,550,536
2023-02-10	3.910	3.980	3.900	3.940	2.815	8,596,279
2023-02-09	3.910	3.940	3.900	3.910	2.794	2,216,324
2023-02-08	3.900	3.940	3.890	3.930	2.808	7,247,950
2023-02-07	3.930	3.930	3.890	3.900	2.786	6,433,535
2023-02-06	3.960	3.960	3.900	3.930	2.808	4,651,704
2023-02-03	3.950	3.970	3.910	3.970	2.836	7,364,540
2023-02-02	3.940	3.990	3.910	3.950	2.822	9,547,851
2023-02-01	3.860	3.920	3.850	3.920	2.801	4,924,121
2023-01-31	3.880	3.890	3.840	3.850	2.751	6,620,054
2023-01-30	3.910	3.940	3.870	3.880	2.772	10,246,530
2023-01-27	3.900	3.910	3.860	3.890	2.779	6,144,667
2023-01-26	3.880	3.920	3.850	3.920	2.801	10,887,950
2023-01-20	3.770	3.860	3.770	3.860	2.758	9,994,604
2023-01-19	3.750	3.800	3.710	3.790	2.708	8,065,179
2023-01-18	3.710	3.760	3.700	3.750	2.679	4,527,753
2023-01-17	3.780	3.780	3.710	3.710	2.651	7,937,931
2023-01-16	3.730	3.800	3.730	3.780	2.701	6,525,470
2023-01-13	3.700	3.730	3.670	3.730	2.665	6,474,568
2023-01-12	3.640	3.700	3.630	3.700	2.644	8,687,992
2023-01-11	3.620	3.670	3.620	3.640	2.601	6,904,530
2023-01-10	3.630	3.640	3.600	3.620	2.586	4,628,638
2023-01-09	3.640	3.670	3.620	3.630	2.594	6,257,640
2023-01-06	3.610	3.650	3.580	3.630	2.594	7,847,088
2023-01-05	3.700	3.710	3.610	3.610	2.579	9,464,733
2023-01-04	3.620	3.690	3.620	3.680	2.629	8,630,913
2023-01-03	3.510	3.610	3.490	3.610	2.579	6,691,028
2022-12-30	3.510	3.560	3.510	3.520	2.515	2,829,331
2022-12-29	3.530	3.540	3.500	3.510	2.508	2,560,715
2022-12-28	3.510	3.610	3.510	3.530	2.522	4,125,227
2022-12-23	3.480	3.520	3.480	3.510	2.508	2,779,798
2022-12-22	3.460	3.500	3.450	3.480	2.486	2,148,704
2022-12-21	3.450	3.480	3.450	3.470	2.479	2,992,919
2022-12-20	3.470	3.500	3.400	3.450	2.465	4,837,226
2022-12-19	3.540	3.550	3.430	3.440	2.458	7,767,451
2022-12-16	3.520	3.540	3.480	3.540	2.529	9,553,005
2022-12-15	3.510	3.540	3.480	3.510	2.508	5,418,216
2022-12-14	3.560	3.570	3.490	3.500	2.501	15,301,220
2022-12-13	3.540	3.580	3.520	3.540	2.529	6,104,661
2022-12-12	3.570	3.610	3.540	3.540	2.529	8,726,911
2022-12-09	3.520	3.590	3.520	3.560	2.544	11,458,620
2022-12-08	3.490	3.550	3.490	3.510	2.508	7,779,615
2022-12-07	3.520	3.630	3.470	3.480	2.486	14,111,120
2022-12-06	3.440	3.540	3.420	3.520	2.515	8,842,074
2022-12-05	3.400	3.470	3.390	3.440	2.458	11,873,810
2022-12-02	3.400	3.440	3.370	3.380	2.415	8,871,998
2022-12-01	3.410	3.470	3.400	3.410	2.436	8,458,937
2022-11-30	3.360	3.410	3.350	3.400	2.429	8,960,027
2022-11-29	3.370	3.420	3.370	3.390	2.422	5,489,491
2022-11-28	3.430	3.430	3.320	3.370	2.408	5,591,018
2022-11-25	3.350	3.450	3.330	3.430	2.451	8,138,953
2022-11-24	3.300	3.350	3.290	3.350	2.394	5,872,470
2022-11-23	3.300	3.300	3.280	3.290	2.351	3,335,797
2022-11-22	3.260	3.330	3.230	3.300	2.358	5,005,560
2022-11-21	3.280	3.280	3.230	3.280	2.344	3,164,133

← NewerPage 16 of 21 · 1,232 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.