PCCW Limited (HKG:0008)
Hong Kong · Delayed Price · Currency is HKD 5.44
+0.02 (0.37%)
Jan 21, 2026, 1:25 PM HKT
PCCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5.49 | 5.50 | 5.40 | 5.41 | - | -1.46% | 4,921,054 |
| Jan 16, 2026 | 5.47 | 5.49 | 5.45 | 5.49 | 5.49 | 0.37% | 4,200,901 |
| Jan 15, 2026 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | -0.55% | 5,846,592 |
| Jan 14, 2026 | 5.48 | 5.50 | 5.44 | 5.50 | 5.50 | 0.36% | 6,203,814 |
| Jan 13, 2026 | 5.52 | 5.55 | 5.45 | 5.48 | 5.48 | -0.72% | 7,868,985 |
| Jan 12, 2026 | 5.50 | 5.53 | 5.48 | 5.52 | 5.52 | 0.18% | 5,124,207 |
| Jan 9, 2026 | 5.48 | 5.53 | 5.43 | 5.51 | 5.51 | 0.73% | 6,177,022 |
| Jan 8, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.47 | -0.55% | 5,809,446 |
| Jan 7, 2026 | 5.49 | 5.51 | 5.46 | 5.50 | 5.50 | 0.18% | 5,605,035 |
| Jan 6, 2026 | 5.53 | 5.56 | 5.47 | 5.49 | 5.49 | -0.72% | 9,098,848 |
| Jan 5, 2026 | 5.55 | 5.59 | 5.49 | 5.53 | 5.53 | -0.18% | 8,427,236 |
| Jan 2, 2026 | 5.40 | 5.54 | 5.39 | 5.54 | 5.54 | 2.59% | 9,630,499 |
| Dec 31, 2025 | 5.69 | 5.71 | 5.28 | 5.40 | 5.40 | -5.26% | 54,809,360 |
| Dec 30, 2025 | 5.83 | 5.83 | 5.67 | 5.70 | 5.70 | -2.40% | 11,783,950 |
| Dec 29, 2025 | 5.87 | 5.90 | 5.81 | 5.84 | 5.84 | -0.85% | 4,189,370 |
| Dec 24, 2025 | 5.82 | 5.89 | 5.81 | 5.89 | 5.89 | 1.20% | 1,215,191 |
| Dec 23, 2025 | 5.85 | 5.87 | 5.81 | 5.82 | 5.82 | -0.17% | 1,686,952 |
| Dec 22, 2025 | 5.80 | 5.86 | 5.80 | 5.83 | 5.83 | 0.52% | 3,882,603 |
| Dec 19, 2025 | 5.82 | 5.87 | 5.80 | 5.80 | 5.80 | -0.34% | 10,252,220 |
| Dec 18, 2025 | 5.88 | 5.88 | 5.81 | 5.82 | 5.82 | -0.51% | 4,077,004 |
| Dec 17, 2025 | 5.89 | 5.90 | 5.85 | 5.85 | 5.85 | -0.68% | 4,527,571 |
| Dec 16, 2025 | 5.98 | 5.98 | 5.88 | 5.89 | 5.89 | -2.00% | 5,255,641 |
| Dec 15, 2025 | 5.85 | 6.01 | 5.85 | 6.01 | 6.01 | 2.56% | 10,658,590 |
| Dec 12, 2025 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | -1.18% | 8,315,240 |
| Dec 11, 2025 | 5.97 | 5.97 | 5.90 | 5.93 | 5.93 | -0.17% | 4,980,297 |
| Dec 10, 2025 | 5.94 | 5.94 | 5.86 | 5.94 | 5.94 | - | 6,150,780 |
| Dec 9, 2025 | 5.99 | 5.99 | 5.91 | 5.94 | 5.94 | -0.50% | 5,267,175 |
| Dec 8, 2025 | 6.04 | 6.04 | 5.94 | 5.97 | 5.97 | -1.16% | 4,225,276 |
| Dec 5, 2025 | 6.03 | 6.04 | 6.00 | 6.04 | 6.04 | 0.17% | 2,945,646 |
| Dec 4, 2025 | 6.00 | 6.03 | 5.97 | 6.03 | 6.03 | 0.50% | 3,305,175 |
| Dec 3, 2025 | 6.05 | 6.08 | 6.00 | 6.00 | 6.00 | -0.99% | 3,375,860 |
| Dec 2, 2025 | 6.02 | 6.06 | 6.01 | 6.06 | 6.06 | 0.83% | 5,975,337 |
| Dec 1, 2025 | 6.04 | 6.04 | 5.97 | 6.01 | 6.01 | 0.17% | 4,607,639 |
| Nov 28, 2025 | 6.03 | 6.03 | 5.98 | 6.00 | 6.00 | - | 2,015,992 |
| Nov 27, 2025 | 6.02 | 6.05 | 5.97 | 6.00 | 6.00 | 0.17% | 3,072,502 |
| Nov 26, 2025 | 6.00 | 6.05 | 5.97 | 5.99 | 5.99 | -0.33% | 3,747,894 |
| Nov 25, 2025 | 6.00 | 6.05 | 5.97 | 6.01 | 6.01 | 0.33% | 3,714,824 |
| Nov 24, 2025 | 5.96 | 5.99 | 5.90 | 5.99 | 5.99 | 1.35% | 5,043,393 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.87 | 5.91 | 5.91 | -0.84% | 7,282,854 |
| Nov 20, 2025 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | -0.17% | 2,799,319 |
| Nov 19, 2025 | 5.93 | 5.99 | 5.91 | 5.97 | 5.97 | 1.02% | 4,175,386 |
| Nov 18, 2025 | 5.99 | 5.99 | 5.86 | 5.91 | 5.91 | -1.83% | 9,070,266 |
| Nov 17, 2025 | 6.04 | 6.05 | 5.94 | 6.02 | 6.02 | -0.33% | 7,375,812 |
| Nov 14, 2025 | 6.00 | 6.06 | 5.95 | 6.04 | 6.04 | 0.33% | 9,554,662 |
| Nov 13, 2025 | 6.00 | 6.09 | 5.99 | 6.02 | 6.02 | -0.99% | 9,076,215 |
| Nov 12, 2025 | 5.96 | 6.13 | 5.94 | 6.08 | 6.08 | 1.84% | 16,557,020 |
| Nov 11, 2025 | 5.87 | 5.98 | 5.87 | 5.97 | 5.97 | 1.70% | 16,541,670 |
| Nov 10, 2025 | 5.65 | 5.88 | 5.65 | 5.87 | 5.87 | 3.89% | 22,901,090 |
| Nov 7, 2025 | 5.59 | 5.66 | 5.57 | 5.65 | 5.65 | 0.89% | 12,324,850 |
| Nov 6, 2025 | 5.54 | 5.60 | 5.51 | 5.60 | 5.60 | 1.08% | 7,657,908 |