PCCW Limited (FRA:TH3B)
0.5825
+0.0010 (0.17%)
Last updated: Oct 22, 2025, 8:07 AM CET
PCCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.52% | - |
| Oct 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | - |
| Oct 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.69% | 60 |
| Oct 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.85% | 27 |
| Oct 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.97% | - |
| Oct 16, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -2.99% | 226 |
| Oct 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.43% | - |
| Oct 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.71% | - |
| Oct 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -11.40% | 406 |
| Oct 10, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 10.07% | 40,000 |
| Oct 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.56% | - |
| Oct 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.26% | 2,380 |
| Oct 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Oct 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | - |
| Oct 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.76% | - |
| Oct 2, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | 1.25% | 6,541 |
| Oct 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.09% | 969 |
| Sep 30, 2025 | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | 0.90% | 3,200 |
| Sep 29, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.45% | 336 |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.45% | - |
| Sep 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.44% | - |
| Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54% | - |
| Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.27% | - |
| Sep 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.71% | - |
| Sep 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.09% | - |
| Sep 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.18% | - |
| Sep 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.26% | 65 |
| Sep 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.09% | - |
| Sep 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.96% | - |
| Sep 12, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.61% | 60 |
| Sep 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.14% | 127 |
| Sep 10, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -2.48% | 400 |
| Sep 9, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.41% | 3,000 |
| Sep 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.09% | - |
| Sep 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.72% | - |
| Sep 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.36% | - |
| Sep 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.45% | - |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.09% | 288 |
| Sep 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.98% | - |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.81% | - |
| Aug 28, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -2.02% | 2,368 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | - |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.71% | 30 |
| Aug 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.58% | - |
| Aug 22, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 347 |
| Aug 21, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 160 |
| Aug 20, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,633 |
| Aug 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.49% | 400 |
| Aug 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.55% | - |