PCCW Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.360	4.410	4.310	4.360	2.857	21,742,920
2022-02-25	4.240	4.380	4.240	4.360	2.857	56,030,320
2022-02-24	4.170	4.190	4.110	4.120	2.700	8,653,265
2022-02-23	4.200	4.220	4.180	4.190	2.746	3,739,178
2022-02-22	4.230	4.230	4.160	4.200	2.752	7,723,164
2022-02-21	4.200	4.240	4.200	4.230	2.772	8,689,514
2022-02-18	4.190	4.200	4.180	4.200	2.752	3,302,194
2022-02-17	4.180	4.200	4.170	4.190	2.746	5,900,939
2022-02-16	4.180	4.200	4.170	4.170	2.732	3,744,979
2022-02-15	4.180	4.210	4.160	4.180	2.739	5,799,212
2022-02-14	4.200	4.220	4.160	4.180	2.739	5,401,116
2022-02-11	4.210	4.230	4.190	4.230	2.772	6,322,010
2022-02-10	4.180	4.230	4.160	4.230	2.772	10,441,330
2022-02-09	4.130	4.190	4.130	4.180	2.739	9,161,616
2022-02-08	4.150	4.160	4.120	4.130	2.706	8,147,037
2022-02-07	4.130	4.160	4.130	4.150	2.719	4,816,865
2022-02-04	4.100	4.140	4.080	4.140	2.713	7,731,982
2022-01-31	4.090	4.120	4.080	4.100	2.687	3,107,455
2022-01-28	4.130	4.130	4.070	4.090	2.680	6,269,065
2022-01-27	4.120	4.130	4.100	4.130	2.706	7,123,069
2022-01-26	4.070	4.130	4.070	4.130	2.706	5,522,563
2022-01-25	4.110	4.120	4.070	4.090	2.680	9,584,579
2022-01-24	4.060	4.160	4.050	4.120	2.700	14,772,470
2022-01-21	4.040	4.070	4.040	4.060	2.660	5,259,873
2022-01-20	4.040	4.050	4.020	4.040	2.647	5,459,757
2022-01-19	4.040	4.050	4.020	4.040	2.647	5,384,102
2022-01-18	4.030	4.040	4.010	4.040	2.647	5,457,146
2022-01-17	4.040	4.040	4.020	4.040	2.647	2,834,575
2022-01-14	4.030	4.040	4.020	4.030	2.641	3,137,619
2022-01-13	4.010	4.040	4.010	4.030	2.641	2,900,700
2022-01-12	4.030	4.040	4.000	4.020	2.634	3,729,420
2022-01-11	4.030	4.050	4.010	4.010	2.628	3,669,158
2022-01-10	4.020	4.030	4.000	4.030	2.641	1,981,987
2022-01-07	3.990	4.020	3.990	4.020	2.634	2,340,070
2022-01-06	4.010	4.040	3.980	4.010	2.628	2,712,771
2022-01-05	4.030	4.050	4.000	4.030	2.641	4,483,730
2022-01-04	3.970	4.030	3.970	4.030	2.641	5,775,415
2022-01-03	3.970	3.990	3.960	3.970	2.601	2,387,383
2021-12-31	3.980	3.990	3.950	3.950	2.588	2,383,944
2021-12-30	3.980	3.980	3.960	3.980	2.608	3,055,803
2021-12-29	3.970	3.980	3.940	3.980	2.608	2,770,302
2021-12-28	3.940	3.980	3.920	3.950	2.588	3,968,716
2021-12-24	3.910	3.970	3.900	3.940	2.582	4,085,964
2021-12-23	3.920	3.920	3.900	3.910	2.562	2,566,983
2021-12-22	3.900	3.910	3.890	3.910	2.562	3,865,336
2021-12-21	3.920	3.930	3.890	3.890	2.549	7,123,049
2021-12-20	3.960	3.960	3.900	3.920	2.569	4,384,631
2021-12-17	3.950	3.950	3.920	3.920	2.569	12,823,700
2021-12-16	3.940	3.950	3.930	3.930	2.575	4,581,159
2021-12-15	3.970	3.970	3.940	3.940	2.582	5,493,826
2021-12-14	3.960	3.970	3.950	3.950	2.588	3,722,680
2021-12-13	4.000	4.000	3.960	3.960	2.595	3,170,100
2021-12-10	4.000	4.000	3.970	3.990	2.614	1,477,802
2021-12-09	3.980	4.000	3.960	3.990	2.614	4,153,867
2021-12-08	3.980	3.980	3.960	3.960	2.595	3,488,368
2021-12-07	3.980	3.980	3.960	3.960	2.595	2,690,571
2021-12-06	3.980	3.990	3.950	3.960	2.595	3,780,686
2021-12-03	3.970	3.990	3.950	3.980	2.608	4,262,277
2021-12-02	3.960	3.970	3.950	3.960	2.595	3,912,768
2021-12-01	3.950	3.980	3.940	3.960	2.595	4,347,705

← NewerPage 20 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.