PCCW Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	3.950	3.980	3.940	3.960	2.595	4,347,705
2021-11-30	4.000	4.010	3.940	3.940	2.582	13,018,400
2021-11-29	4.000	4.010	3.980	3.990	2.614	4,217,722
2021-11-26	4.020	4.020	4.000	4.000	2.621	4,119,791
2021-11-25	4.050	4.050	4.020	4.030	2.641	2,567,961
2021-11-24	4.030	4.040	4.010	4.040	2.647	2,910,442
2021-11-23	4.020	4.030	4.020	4.020	2.634	2,149,116
2021-11-22	4.050	4.050	4.020	4.030	2.641	2,605,606
2021-11-19	4.030	4.050	4.020	4.050	2.654	2,635,601
2021-11-18	4.030	4.050	4.010	4.050	2.654	5,539,203
2021-11-17	4.110	4.110	4.030	4.050	2.654	4,202,315
2021-11-16	4.030	4.110	4.010	4.090	2.680	12,674,080
2021-11-15	4.030	4.030	4.010	4.020	2.634	1,591,711
2021-11-12	4.030	4.030	4.010	4.030	2.641	2,326,612
2021-11-11	4.010	4.030	3.980	4.030	2.641	5,684,987
2021-11-10	4.020	4.030	4.000	4.030	2.641	3,756,064
2021-11-09	4.010	4.020	4.000	4.010	2.628	1,732,424
2021-11-08	4.000	4.020	3.990	4.010	2.628	3,075,819
2021-11-05	4.020	4.020	3.990	4.000	2.621	2,917,481
2021-11-04	4.030	4.030	4.000	4.020	2.634	3,626,125
2021-11-03	4.010	4.020	4.000	4.020	2.634	2,885,899
2021-11-02	4.030	4.030	4.000	4.020	2.634	3,074,280
2021-11-01	4.030	4.030	4.000	4.030	2.641	1,783,600
2021-10-29	4.000	4.040	3.990	4.010	2.628	6,149,513
2021-10-28	4.000	4.010	3.980	4.000	2.621	7,674,304
2021-10-27	4.030	4.040	3.980	4.000	2.621	14,877,680
2021-10-26	4.040	4.050	4.020	4.030	2.641	3,547,912
2021-10-25	4.010	4.040	4.010	4.030	2.641	4,191,893
2021-10-22	4.010	4.030	4.000	4.010	2.628	2,888,348
2021-10-21	4.000	4.030	4.000	4.010	2.628	1,878,180
2021-10-20	4.020	4.030	4.000	4.010	2.628	4,421,235
2021-10-19	3.990	4.030	3.990	4.020	2.634	4,300,685
2021-10-18	3.990	4.010	3.980	3.990	2.614	5,290,281

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.