PCCW Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.370 | 4.380 | 4.330 | 4.360 | 3.783 | 11,685,660 |
| 2024-11-04 | 4.300 | 4.380 | 4.300 | 4.370 | 3.792 | 5,333,643 |
| 2024-11-01 | 4.280 | 4.310 | 4.270 | 4.300 | 3.731 | 3,191,355 |
| 2024-10-31 | 4.290 | 4.290 | 4.240 | 4.270 | 3.705 | 5,064,577 |
| 2024-10-30 | 4.290 | 4.290 | 4.270 | 4.290 | 3.722 | 3,441,076 |
| 2024-10-29 | 4.300 | 4.310 | 4.260 | 4.290 | 3.722 | 5,633,512 |
| 2024-10-28 | 4.310 | 4.310 | 4.280 | 4.300 | 3.731 | 2,374,864 |
| 2024-10-25 | 4.320 | 4.330 | 4.260 | 4.300 | 3.731 | 10,270,710 |
| 2024-10-24 | 4.340 | 4.350 | 4.320 | 4.330 | 3.757 | 1,582,639 |
| 2024-10-23 | 4.360 | 4.390 | 4.340 | 4.350 | 3.774 | 5,796,939 |
| 2024-10-22 | 4.350 | 4.400 | 4.340 | 4.380 | 3.800 | 5,155,902 |
| 2024-10-21 | 4.340 | 4.360 | 4.310 | 4.340 | 3.765 | 3,547,598 |
| 2024-10-18 | 4.320 | 4.350 | 4.290 | 4.350 | 3.774 | 7,726,866 |
| 2024-10-17 | 4.310 | 4.370 | 4.310 | 4.320 | 3.748 | 3,516,209 |
| 2024-10-16 | 4.350 | 4.390 | 4.310 | 4.310 | 3.739 | 3,935,569 |
| 2024-10-15 | 4.370 | 4.400 | 4.310 | 4.350 | 3.774 | 8,716,994 |
| 2024-10-14 | 4.400 | 4.420 | 4.330 | 4.380 | 3.800 | 5,789,726 |
| 2024-10-10 | 4.300 | 4.400 | 4.290 | 4.390 | 3.809 | 8,273,642 |
| 2024-10-09 | 4.350 | 4.350 | 4.260 | 4.290 | 3.722 | 12,179,800 |
| 2024-10-08 | 4.490 | 4.490 | 4.320 | 4.330 | 3.757 | 15,332,410 |
| 2024-10-07 | 4.380 | 4.490 | 4.360 | 4.490 | 3.896 | 15,318,480 |
| 2024-10-04 | 4.390 | 4.390 | 4.330 | 4.380 | 3.800 | 11,582,850 |
| 2024-10-03 | 4.380 | 4.400 | 4.340 | 4.390 | 3.809 | 9,515,572 |
| 2024-10-02 | 4.270 | 4.410 | 4.260 | 4.380 | 3.800 | 21,767,590 |
| 2024-09-30 | 4.300 | 4.310 | 4.240 | 4.270 | 3.705 | 26,579,711 |
| 2024-09-27 | 4.380 | 4.400 | 4.250 | 4.300 | 3.731 | 32,649,080 |
| 2024-09-26 | 4.410 | 4.440 | 4.350 | 4.380 | 3.800 | 12,857,070 |
| 2024-09-25 | 4.440 | 4.480 | 4.400 | 4.420 | 3.835 | 11,052,780 |
| 2024-09-24 | 4.390 | 4.460 | 4.380 | 4.440 | 3.852 | 10,978,080 |
| 2024-09-23 | 4.440 | 4.440 | 4.380 | 4.380 | 3.800 | 11,186,710 |
| 2024-09-20 | 4.490 | 4.490 | 4.370 | 4.440 | 3.852 | 17,820,670 |
| 2024-09-19 | 4.410 | 4.490 | 4.400 | 4.490 | 3.896 | 11,735,220 |
| 2024-09-17 | 4.380 | 4.420 | 4.370 | 4.410 | 3.826 | 5,859,113 |
| 2024-09-16 | 4.330 | 4.390 | 4.310 | 4.390 | 3.809 | 3,628,415 |
| 2024-09-13 | 4.300 | 4.360 | 4.300 | 4.330 | 3.757 | 5,111,189 |
| 2024-09-12 | 4.320 | 4.350 | 4.290 | 4.320 | 3.748 | 3,615,903 |
| 2024-09-11 | 4.390 | 4.390 | 4.300 | 4.340 | 3.765 | 7,615,115 |
| 2024-09-10 | 4.320 | 4.390 | 4.280 | 4.390 | 3.809 | 9,648,490 |
| 2024-09-09 | 4.370 | 4.400 | 4.270 | 4.290 | 3.722 | 8,757,076 |
| 2024-09-05 | 4.400 | 4.400 | 4.350 | 4.400 | 3.818 | 4,094,147 |
| 2024-09-04 | 4.320 | 4.410 | 4.300 | 4.410 | 3.826 | 5,471,221 |
| 2024-09-03 | 4.370 | 4.370 | 4.280 | 4.360 | 3.783 | 5,328,416 |
| 2024-09-02 | 4.380 | 4.390 | 4.340 | 4.370 | 3.792 | 2,142,400 |
| 2024-08-30 | 4.390 | 4.430 | 4.340 | 4.410 | 3.826 | 10,699,610 |
| 2024-08-29 | 4.400 | 4.450 | 4.360 | 4.390 | 3.809 | 12,821,190 |
| 2024-08-28 | 4.330 | 4.400 | 4.290 | 4.400 | 3.818 | 13,376,910 |
| 2024-08-27 | 4.300 | 4.330 | 4.260 | 4.320 | 3.748 | 10,518,550 |
| 2024-08-26 | 4.280 | 4.300 | 4.260 | 4.300 | 3.731 | 3,430,339 |
| 2024-08-23 | 4.260 | 4.300 | 4.250 | 4.290 | 3.722 | 3,211,192 |
| 2024-08-22 | 4.270 | 4.290 | 4.240 | 4.290 | 3.722 | 3,178,502 |
| 2024-08-21 | 4.270 | 4.280 | 4.240 | 4.260 | 3.696 | 2,653,323 |
| 2024-08-20 | 4.290 | 4.310 | 4.280 | 4.300 | 3.731 | 3,738,556 |
| 2024-08-19 | 4.220 | 4.300 | 4.220 | 4.290 | 3.722 | 5,647,800 |
| 2024-08-16 | 4.260 | 4.270 | 4.210 | 4.250 | 3.687 | 8,141,443 |
| 2024-08-15 | 4.260 | 4.300 | 4.240 | 4.290 | 3.722 | 6,919,641 |
| 2024-08-14 | 4.280 | 4.300 | 4.240 | 4.300 | 3.731 | 9,995,746 |
| 2024-08-13 | 4.200 | 4.280 | 4.160 | 4.280 | 3.713 | 15,746,000 |
| 2024-08-12 | 4.120 | 4.200 | 4.100 | 4.200 | 3.644 | 9,723,471 |
| 2024-08-09 | 4.150 | 4.150 | 4.090 | 4.120 | 3.575 | 7,827,075 |
| 2024-08-08 | 4.220 | 4.230 | 4.190 | 4.220 | 3.577 | 9,041,707 |
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.