PCCW Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	4.240	4.270	4.210	4.240	2.959	6,564,357
2022-05-27	4.260	4.280	4.210	4.240	2.959	9,150,293
2022-05-26	4.300	4.330	4.250	4.260	2.973	6,291,361
2022-05-25	4.270	4.340	4.250	4.300	3.001	11,280,360
2022-05-24	4.270	4.280	4.230	4.260	2.973	4,056,786
2022-05-23	4.240	4.290	4.230	4.270	2.980	5,704,005
2022-05-20	4.240	4.260	4.230	4.230	2.952	6,109,359
2022-05-19	4.250	4.280	4.240	4.250	2.966	5,078,906
2022-05-18	4.270	4.300	4.270	4.280	2.987	10,597,430
2022-05-17	4.220	4.280	4.180	4.250	2.966	18,869,330
2022-05-16	4.470	4.540	4.460	4.540	2.975	22,778,289
2022-05-13	4.440	4.470	4.440	4.450	2.916	12,101,860
2022-05-12	4.450	4.470	4.430	4.440	2.909	9,177,403
2022-05-11	4.470	4.490	4.440	4.470	2.929	12,717,680
2022-05-10	4.480	4.500	4.450	4.490	2.942	7,555,135
2022-05-06	4.500	4.520	4.470	4.510	2.955	8,092,557
2022-05-05	4.500	4.540	4.500	4.520	2.962	6,859,896
2022-05-04	4.500	4.510	4.450	4.500	2.949	6,308,582
2022-05-03	4.460	4.500	4.460	4.500	2.949	4,745,414
2022-04-29	4.480	4.500	4.460	4.470	2.929	6,436,401
2022-04-28	4.470	4.500	4.470	4.470	2.929	6,203,669
2022-04-27	4.490	4.520	4.460	4.470	2.929	7,217,893
2022-04-26	4.480	4.510	4.460	4.490	2.942	7,492,761
2022-04-25	4.500	4.510	4.450	4.480	2.936	10,071,170
2022-04-22	4.480	4.520	4.480	4.500	2.949	6,138,303
2022-04-21	4.480	4.530	4.480	4.500	2.949	5,981,105
2022-04-20	4.520	4.530	4.480	4.510	2.955	5,071,589
2022-04-19	4.460	4.520	4.460	4.520	2.962	13,869,350
2022-04-14	4.470	4.490	4.460	4.480	2.936	6,742,982
2022-04-13	4.460	4.480	4.440	4.480	2.936	5,480,468
2022-04-12	4.430	4.490	4.430	4.460	2.922	6,124,118
2022-04-11	4.490	4.490	4.450	4.460	2.922	3,701,121
2022-04-08	4.480	4.510	4.460	4.480	2.936	8,068,042
2022-04-07	4.450	4.500	4.430	4.480	2.936	10,980,350
2022-04-06	4.410	4.450	4.410	4.440	2.909	7,478,780
2022-04-04	4.410	4.430	4.400	4.430	2.903	6,979,453
2022-04-01	4.420	4.430	4.380	4.430	2.903	5,735,323
2022-03-31	4.450	4.460	4.420	4.420	2.896	8,363,866
2022-03-30	4.460	4.470	4.440	4.450	2.916	4,650,841
2022-03-29	4.450	4.470	4.420	4.460	2.922	6,098,828
2022-03-28	4.440	4.450	4.400	4.450	2.916	6,171,712
2022-03-25	4.430	4.450	4.410	4.440	2.909	5,556,464
2022-03-24	4.400	4.440	4.400	4.440	2.909	5,907,964
2022-03-23	4.430	4.450	4.410	4.420	2.896	5,030,341
2022-03-22	4.410	4.460	4.380	4.430	2.903	9,699,981
2022-03-21	4.420	4.430	4.340	4.410	2.890	14,478,590
2022-03-18	4.350	4.390	4.310	4.350	2.850	28,537,650
2022-03-17	4.280	4.350	4.260	4.350	2.850	14,964,770
2022-03-16	4.180	4.270	4.150	4.260	2.791	15,185,390
2022-03-15	4.230	4.230	4.100	4.130	2.706	21,135,650
2022-03-14	4.290	4.300	4.200	4.230	2.772	14,602,230
2022-03-11	4.340	4.350	4.310	4.320	2.831	9,171,489
2022-03-10	4.320	4.360	4.300	4.360	2.857	6,197,142
2022-03-09	4.320	4.360	4.260	4.280	2.805	16,260,970
2022-03-08	4.300	4.340	4.300	4.320	2.831	8,906,829
2022-03-07	4.320	4.340	4.250	4.310	2.824	13,919,060
2022-03-04	4.370	4.370	4.330	4.340	2.844	8,097,242
2022-03-03	4.370	4.380	4.350	4.380	2.870	8,315,040
2022-03-02	4.370	4.400	4.350	4.370	2.863	8,903,971
2022-03-01	4.350	4.400	4.330	4.390	2.877	15,263,110

← NewerPage 19 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.