PCCW Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 3.300 | 3.300 | 3.250 | 3.280 | 2.344 | 6,285,381 |
| 2022-11-17 | 3.280 | 3.320 | 3.240 | 3.280 | 2.344 | 5,501,777 |
| 2022-11-16 | 3.270 | 3.330 | 3.240 | 3.300 | 2.358 | 8,745,524 |
| 2022-11-15 | 3.220 | 3.270 | 3.170 | 3.270 | 2.336 | 5,972,777 |
| 2022-11-14 | 3.260 | 3.300 | 3.200 | 3.220 | 2.301 | 8,349,863 |
| 2022-11-11 | 3.170 | 3.250 | 3.160 | 3.230 | 2.308 | 9,196,220 |
| 2022-11-10 | 3.120 | 3.120 | 3.080 | 3.100 | 2.215 | 3,060,709 |
| 2022-11-09 | 3.110 | 3.150 | 3.090 | 3.130 | 2.236 | 5,300,547 |
| 2022-11-08 | 3.150 | 3.150 | 3.090 | 3.120 | 2.229 | 4,631,635 |
| 2022-11-07 | 3.090 | 3.180 | 3.080 | 3.150 | 2.251 | 5,626,242 |
| 2022-11-04 | 3.030 | 3.100 | 3.030 | 3.090 | 2.208 | 6,926,118 |
| 2022-11-03 | 3.120 | 3.130 | 3.000 | 3.020 | 2.158 | 9,686,116 |
| 2022-11-02 | 3.090 | 3.170 | 3.040 | 3.130 | 2.236 | 6,604,836 |
| 2022-11-01 | 3.030 | 3.090 | 3.000 | 3.070 | 2.193 | 6,824,169 |
| 2022-10-31 | 3.150 | 3.150 | 2.960 | 3.000 | 2.143 | 19,903,010 |
| 2022-10-28 | 3.240 | 3.260 | 3.140 | 3.150 | 2.251 | 8,297,623 |
| 2022-10-27 | 3.220 | 3.280 | 3.220 | 3.240 | 2.315 | 6,821,335 |
| 2022-10-26 | 3.190 | 3.260 | 3.190 | 3.220 | 2.301 | 8,449,945 |
| 2022-10-25 | 3.200 | 3.240 | 3.170 | 3.180 | 2.272 | 8,478,545 |
| 2022-10-24 | 3.300 | 3.310 | 3.180 | 3.200 | 2.286 | 12,324,590 |
| 2022-10-21 | 3.320 | 3.350 | 3.270 | 3.330 | 2.379 | 6,999,723 |
| 2022-10-20 | 3.320 | 3.360 | 3.250 | 3.300 | 2.358 | 9,713,473 |
| 2022-10-19 | 3.350 | 3.390 | 3.340 | 3.350 | 2.394 | 7,655,338 |
| 2022-10-18 | 3.320 | 3.400 | 3.300 | 3.370 | 2.408 | 6,609,138 |
| 2022-10-17 | 3.290 | 3.320 | 3.230 | 3.300 | 2.358 | 7,557,956 |
| 2022-10-14 | 3.370 | 3.390 | 3.300 | 3.300 | 2.358 | 5,891,150 |
| 2022-10-13 | 3.330 | 3.390 | 3.320 | 3.330 | 2.379 | 6,513,526 |
| 2022-10-12 | 3.390 | 3.390 | 3.280 | 3.350 | 2.394 | 12,633,880 |
| 2022-10-11 | 3.420 | 3.450 | 3.380 | 3.390 | 2.422 | 5,879,162 |
| 2022-10-10 | 3.540 | 3.540 | 3.410 | 3.420 | 2.444 | 11,560,720 |
| 2022-10-07 | 3.600 | 3.600 | 3.530 | 3.560 | 2.544 | 4,569,351 |
| 2022-10-06 | 3.610 | 3.630 | 3.580 | 3.580 | 2.558 | 3,201,103 |
| 2022-10-05 | 3.560 | 3.640 | 3.550 | 3.630 | 2.594 | 10,324,910 |
| 2022-10-03 | 3.550 | 3.580 | 3.500 | 3.530 | 2.522 | 6,759,340 |
| 2022-09-30 | 3.570 | 3.570 | 3.500 | 3.550 | 2.536 | 17,394,939 |
| 2022-09-29 | 3.660 | 3.660 | 3.550 | 3.590 | 2.565 | 8,627,475 |
| 2022-09-28 | 3.710 | 3.710 | 3.600 | 3.620 | 2.586 | 9,953,396 |
| 2022-09-27 | 3.720 | 3.760 | 3.690 | 3.700 | 2.644 | 7,869,098 |
| 2022-09-26 | 3.790 | 3.790 | 3.720 | 3.730 | 2.665 | 7,973,130 |
| 2022-09-23 | 3.770 | 3.810 | 3.770 | 3.790 | 2.708 | 4,247,006 |
| 2022-09-22 | 3.800 | 3.810 | 3.740 | 3.800 | 2.715 | 7,702,016 |
| 2022-09-21 | 3.850 | 3.860 | 3.790 | 3.800 | 2.715 | 9,877,968 |
| 2022-09-20 | 3.890 | 3.900 | 3.850 | 3.850 | 2.751 | 4,106,089 |
| 2022-09-19 | 3.910 | 3.910 | 3.850 | 3.870 | 2.765 | 4,441,582 |
| 2022-09-16 | 3.920 | 3.930 | 3.880 | 3.910 | 2.794 | 10,827,970 |
| 2022-09-15 | 3.900 | 3.950 | 3.900 | 3.920 | 2.801 | 5,438,326 |
| 2022-09-14 | 3.900 | 3.930 | 3.850 | 3.900 | 2.786 | 8,603,378 |
| 2022-09-13 | 3.880 | 3.940 | 3.870 | 3.930 | 2.808 | 9,912,235 |
| 2022-09-09 | 3.840 | 3.880 | 3.820 | 3.860 | 2.758 | 8,145,205 |
| 2022-09-08 | 3.870 | 3.880 | 3.820 | 3.840 | 2.744 | 7,943,333 |
| 2022-09-07 | 3.880 | 3.880 | 3.860 | 3.860 | 2.758 | 5,192,925 |
| 2022-09-06 | 3.930 | 3.930 | 3.870 | 3.880 | 2.772 | 8,549,467 |
| 2022-09-05 | 3.910 | 3.930 | 3.890 | 3.920 | 2.801 | 3,209,044 |
| 2022-09-02 | 3.860 | 3.940 | 3.860 | 3.910 | 2.794 | 15,270,740 |
| 2022-09-01 | 3.950 | 3.950 | 3.850 | 3.860 | 2.758 | 22,963,961 |
| 2022-08-31 | 3.960 | 3.960 | 3.920 | 3.930 | 2.808 | 9,619,077 |
| 2022-08-30 | 3.960 | 3.970 | 3.940 | 3.950 | 2.822 | 7,000,146 |
| 2022-08-29 | 3.970 | 4.000 | 3.950 | 3.950 | 2.822 | 7,758,895 |
| 2022-08-26 | 4.010 | 4.010 | 3.950 | 3.970 | 2.836 | 11,251,920 |
| 2022-08-25 | 4.000 | 4.090 | 4.000 | 4.010 | 2.865 | 8,111,049 |
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.