PCCW Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	4.110	4.120	4.100	4.100	2.861	8,635,134
2022-08-23	4.110	4.140	4.100	4.110	2.868	8,843,790
2022-08-22	4.110	4.150	4.110	4.120	2.875	4,357,308
2022-08-19	4.110	4.140	4.110	4.130	2.882	4,153,464
2022-08-18	4.150	4.170	4.100	4.110	2.868	10,710,320
2022-08-17	4.130	4.160	4.110	4.130	2.882	6,361,863
2022-08-16	4.150	4.160	4.110	4.150	2.896	15,039,420
2022-08-15	4.200	4.200	4.130	4.150	2.896	11,422,280
2022-08-12	4.150	4.210	4.140	4.190	2.924	7,109,324
2022-08-11	4.150	4.170	4.140	4.170	2.910	6,713,344
2022-08-10	4.170	4.180	4.110	4.140	2.889	7,792,285
2022-08-09	4.170	4.190	4.150	4.180	2.917	5,109,419
2022-08-08	4.150	4.200	4.120	4.170	2.910	3,447,875
2022-08-05	4.150	4.190	4.130	4.160	2.903	4,208,998
2022-08-04	4.120	4.150	4.110	4.140	2.889	3,412,806
2022-08-03	4.100	4.120	4.090	4.120	2.875	5,926,813
2022-08-02	4.130	4.160	4.090	4.100	2.861	10,255,350
2022-08-01	4.160	4.180	4.120	4.160	2.903	7,014,055
2022-07-29	4.160	4.200	4.110	4.200	2.931	17,224,131
2022-07-28	4.240	4.260	4.200	4.220	2.945	6,827,920
2022-07-27	4.270	4.270	4.210	4.240	2.959	5,256,135
2022-07-26	4.240	4.280	4.240	4.270	2.980	4,360,962
2022-07-25	4.290	4.300	4.240	4.240	2.959	7,875,816
2022-07-22	4.300	4.300	4.270	4.290	2.994	3,422,710
2022-07-21	4.270	4.300	4.260	4.300	3.001	5,800,643
2022-07-20	4.270	4.290	4.250	4.270	2.980	4,870,120
2022-07-19	4.250	4.300	4.240	4.270	2.980	4,059,492
2022-07-18	4.260	4.260	4.210	4.260	2.973	6,903,952
2022-07-15	4.250	4.250	4.200	4.200	2.931	7,333,557
2022-07-14	4.280	4.290	4.210	4.240	2.959	8,406,548
2022-07-13	4.290	4.300	4.270	4.300	3.001	4,366,169
2022-07-12	4.200	4.290	4.200	4.290	2.994	8,488,036
2022-07-11	4.200	4.250	4.200	4.220	2.945	5,165,705
2022-07-08	4.200	4.220	4.190	4.220	2.945	3,206,014
2022-07-07	4.220	4.220	4.190	4.190	2.924	3,330,395
2022-07-06	4.200	4.230	4.200	4.220	2.945	4,430,787
2022-07-05	4.180	4.220	4.160	4.220	2.945	7,118,000
2022-07-04	4.150	4.190	4.130	4.180	2.917	5,327,970
2022-06-30	4.160	4.170	4.150	4.150	2.896	5,932,358
2022-06-29	4.140	4.170	4.130	4.170	2.910	6,263,097
2022-06-28	4.140	4.200	4.140	4.150	2.896	4,872,883
2022-06-27	4.160	4.200	4.130	4.150	2.896	3,783,921
2022-06-24	4.140	4.180	4.130	4.160	2.903	7,820,588
2022-06-23	4.120	4.230	4.110	4.130	2.882	7,892,001
2022-06-22	4.130	4.140	4.100	4.120	2.875	5,928,881
2022-06-21	4.110	4.150	4.110	4.120	2.875	3,688,696
2022-06-20	4.110	4.150	4.100	4.140	2.889	3,238,970
2022-06-17	4.130	4.150	4.090	4.090	2.854	14,926,600
2022-06-16	4.210	4.240	4.120	4.140	2.889	14,159,230
2022-06-15	4.250	4.280	4.200	4.210	2.938	16,547,770
2022-06-14	4.180	4.200	4.170	4.180	2.917	5,884,957
2022-06-13	4.210	4.240	4.180	4.190	2.924	8,142,371
2022-06-10	4.210	4.240	4.200	4.210	2.938	4,073,483
2022-06-09	4.250	4.250	4.210	4.220	2.945	6,587,309
2022-06-08	4.270	4.270	4.220	4.220	2.945	6,350,876
2022-06-07	4.270	4.270	4.230	4.260	2.973	5,968,169
2022-06-06	4.320	4.320	4.270	4.270	2.980	3,292,458
2022-06-02	4.250	4.310	4.250	4.310	3.008	7,009,535
2022-06-01	4.260	4.280	4.250	4.270	2.980	3,618,942
2022-05-31	4.230	4.290	4.220	4.280	2.987	11,943,670

← NewerPage 18 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.