PCCW Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.530 | 4.570 | 4.500 | 4.510 | 3.913 | 8,248,449 |
| 2025-02-04 | 4.580 | 4.580 | 4.520 | 4.530 | 3.930 | 6,762,082 |
| 2025-02-03 | 4.520 | 4.620 | 4.520 | 4.590 | 3.982 | 8,348,092 |
| 2025-01-28 | 4.580 | 4.590 | 4.520 | 4.530 | 3.930 | 4,839,442 |
| 2025-01-27 | 4.540 | 4.600 | 4.530 | 4.590 | 3.982 | 6,516,879 |
| 2025-01-24 | 4.580 | 4.580 | 4.490 | 4.550 | 3.948 | 5,823,690 |
| 2025-01-23 | 4.560 | 4.600 | 4.550 | 4.570 | 3.965 | 4,076,392 |
| 2025-01-22 | 4.690 | 4.690 | 4.560 | 4.560 | 3.956 | 5,704,475 |
| 2025-01-21 | 4.740 | 4.740 | 4.650 | 4.680 | 4.060 | 4,858,346 |
| 2025-01-20 | 4.720 | 4.750 | 4.680 | 4.720 | 4.095 | 10,667,180 |
| 2025-01-17 | 4.690 | 4.720 | 4.670 | 4.710 | 4.086 | 13,157,020 |
| 2025-01-16 | 4.560 | 4.700 | 4.560 | 4.690 | 4.069 | 14,333,120 |
| 2025-01-15 | 4.480 | 4.570 | 4.470 | 4.550 | 3.948 | 13,881,220 |
| 2025-01-14 | 4.450 | 4.520 | 4.450 | 4.480 | 3.887 | 7,613,466 |
| 2025-01-13 | 4.520 | 4.530 | 4.470 | 4.470 | 3.878 | 6,695,093 |
| 2025-01-10 | 4.500 | 4.540 | 4.470 | 4.530 | 3.930 | 8,233,492 |
| 2025-01-09 | 4.470 | 4.520 | 4.450 | 4.500 | 3.904 | 4,872,478 |
| 2025-01-08 | 4.460 | 4.490 | 4.420 | 4.480 | 3.887 | 4,760,800 |
| 2025-01-07 | 4.510 | 4.510 | 4.430 | 4.460 | 3.870 | 3,494,167 |
| 2025-01-06 | 4.510 | 4.510 | 4.460 | 4.510 | 3.913 | 3,984,103 |
| 2025-01-03 | 4.500 | 4.520 | 4.480 | 4.510 | 3.913 | 5,191,772 |
| 2025-01-02 | 4.500 | 4.510 | 4.460 | 4.500 | 3.904 | 4,074,414 |
| 2024-12-31 | 4.440 | 4.530 | 4.420 | 4.520 | 3.922 | 6,898,287 |
| 2024-12-30 | 4.450 | 4.470 | 4.420 | 4.440 | 3.852 | 6,822,468 |
| 2024-12-27 | 4.410 | 4.450 | 4.400 | 4.450 | 3.861 | 5,854,698 |
| 2024-12-24 | 4.370 | 4.430 | 4.370 | 4.410 | 3.826 | 3,755,161 |
| 2024-12-23 | 4.390 | 4.410 | 4.340 | 4.370 | 3.792 | 5,878,357 |
| 2024-12-20 | 4.370 | 4.430 | 4.340 | 4.410 | 3.826 | 7,866,445 |
| 2024-12-19 | 4.320 | 4.400 | 4.310 | 4.390 | 3.809 | 5,537,668 |
| 2024-12-18 | 4.350 | 4.370 | 4.310 | 4.350 | 3.774 | 7,026,396 |
| 2024-12-17 | 4.370 | 4.390 | 4.330 | 4.360 | 3.783 | 4,457,998 |
| 2024-12-16 | 4.380 | 4.420 | 4.370 | 4.400 | 3.818 | 5,217,150 |
| 2024-12-13 | 4.420 | 4.430 | 4.330 | 4.400 | 3.818 | 5,355,340 |
| 2024-12-12 | 4.380 | 4.440 | 4.380 | 4.410 | 3.826 | 5,490,341 |
| 2024-12-11 | 4.350 | 4.420 | 4.340 | 4.390 | 3.809 | 7,979,971 |
| 2024-12-10 | 4.350 | 4.380 | 4.330 | 4.370 | 3.792 | 4,219,861 |
| 2024-12-09 | 4.320 | 4.360 | 4.310 | 4.350 | 3.774 | 3,076,882 |
| 2024-12-06 | 4.350 | 4.370 | 4.330 | 4.350 | 3.774 | 2,444,439 |
| 2024-12-05 | 4.380 | 4.380 | 4.330 | 4.350 | 3.774 | 3,004,673 |
| 2024-12-04 | 4.310 | 4.370 | 4.280 | 4.370 | 3.792 | 8,081,339 |
| 2024-12-03 | 4.250 | 4.310 | 4.250 | 4.310 | 3.739 | 5,168,749 |
| 2024-12-02 | 4.240 | 4.270 | 4.210 | 4.250 | 3.687 | 3,388,571 |
| 2024-11-29 | 4.250 | 4.260 | 4.220 | 4.240 | 3.679 | 2,376,449 |
| 2024-11-28 | 4.270 | 4.270 | 4.220 | 4.240 | 3.679 | 2,067,853 |
| 2024-11-27 | 4.230 | 4.260 | 4.220 | 4.260 | 3.696 | 1,761,153 |
| 2024-11-26 | 4.210 | 4.240 | 4.200 | 4.230 | 3.670 | 3,619,659 |
| 2024-11-25 | 4.240 | 4.280 | 4.210 | 4.220 | 3.661 | 5,786,172 |
| 2024-11-22 | 4.280 | 4.300 | 4.220 | 4.250 | 3.687 | 4,931,407 |
| 2024-11-21 | 4.310 | 4.330 | 4.280 | 4.280 | 3.713 | 3,954,710 |
| 2024-11-20 | 4.340 | 4.340 | 4.290 | 4.310 | 3.739 | 3,125,014 |
| 2024-11-19 | 4.300 | 4.340 | 4.290 | 4.340 | 3.765 | 3,423,838 |
| 2024-11-18 | 4.310 | 4.340 | 4.280 | 4.290 | 3.722 | 3,372,576 |
| 2024-11-15 | 4.300 | 4.340 | 4.290 | 4.310 | 3.739 | 4,409,000 |
| 2024-11-14 | 4.330 | 4.330 | 4.270 | 4.300 | 3.731 | 2,435,349 |
| 2024-11-13 | 4.300 | 4.340 | 4.270 | 4.330 | 3.757 | 3,933,544 |
| 2024-11-12 | 4.320 | 4.340 | 4.250 | 4.300 | 3.731 | 7,143,502 |
| 2024-11-11 | 4.340 | 4.380 | 4.270 | 4.320 | 3.748 | 2,966,426 |
| 2024-11-08 | 4.360 | 4.390 | 4.320 | 4.330 | 3.757 | 2,351,644 |
| 2024-11-07 | 4.350 | 4.380 | 4.310 | 4.380 | 3.800 | 5,328,576 |
| 2024-11-06 | 4.340 | 4.380 | 4.320 | 4.350 | 3.774 | 5,105,360 |
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.