PCCW Limited (HKG:0008)
Hong Kong · Delayed Price · Currency is HKD 5.20
-0.03 (-0.57%)
Sep 26, 2025, 4:08 PM HKT
PCCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.57% | 6,394,817 |
| Sep 25, 2025 | 5.31 | 5.32 | 5.21 | 5.23 | 5.23 | -1.51% | 6,939,072 |
| Sep 24, 2025 | 5.29 | 5.34 | 5.28 | 5.31 | 5.31 | 0.57% | 3,879,691 |
| Sep 23, 2025 | 5.30 | 5.30 | 5.26 | 5.28 | 5.28 | -0.38% | 4,058,454 |
| Sep 22, 2025 | 5.32 | 5.32 | 5.24 | 5.30 | 5.30 | -0.19% | 7,332,785 |
| Sep 19, 2025 | 5.33 | 5.35 | 5.28 | 5.31 | 5.31 | -0.56% | 19,954,556 |
| Sep 18, 2025 | 5.39 | 5.39 | 5.31 | 5.34 | 5.34 | -0.93% | 8,041,124 |
| Sep 17, 2025 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | -0.19% | 4,619,628 |
| Sep 16, 2025 | 5.33 | 5.42 | 5.32 | 5.40 | 5.40 | 1.31% | 6,150,821 |
| Sep 15, 2025 | 5.40 | 5.40 | 5.30 | 5.33 | 5.33 | -1.30% | 9,072,533 |
| Sep 12, 2025 | 5.42 | 5.42 | 5.37 | 5.40 | 5.40 | - | 6,467,307 |
| Sep 11, 2025 | 5.30 | 5.42 | 5.28 | 5.40 | 5.40 | 1.89% | 14,337,994 |
| Sep 10, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 1.53% | 7,474,185 |
| Sep 9, 2025 | 5.23 | 5.23 | 5.20 | 5.22 | 5.22 | -0.19% | 3,796,650 |
| Sep 8, 2025 | 5.21 | 5.23 | 5.18 | 5.23 | 5.23 | 0.58% | 4,334,731 |
| Sep 5, 2025 | 5.21 | 5.21 | 5.17 | 5.20 | 5.20 | -0.38% | 6,810,333 |
| Sep 4, 2025 | 5.23 | 5.27 | 5.19 | 5.22 | 5.22 | -0.19% | 4,449,724 |
| Sep 3, 2025 | 5.24 | 5.26 | 5.20 | 5.23 | 5.23 | -0.19% | 5,629,824 |
| Sep 2, 2025 | 5.24 | 5.27 | 5.20 | 5.24 | 5.24 | - | 4,720,923 |
| Sep 1, 2025 | 5.26 | 5.26 | 5.16 | 5.24 | 5.24 | -0.38% | 10,181,469 |
| Aug 29, 2025 | 5.30 | 5.31 | 5.25 | 5.26 | 5.26 | -0.19% | 4,352,048 |
| Aug 28, 2025 | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | -0.19% | 4,194,871 |
| Aug 27, 2025 | 5.34 | 5.34 | 5.26 | 5.28 | 5.28 | -0.94% | 6,503,606 |
| Aug 26, 2025 | 5.30 | 5.37 | 5.30 | 5.33 | 5.33 | 0.38% | 9,655,910 |
| Aug 25, 2025 | 5.30 | 5.35 | 5.30 | 5.31 | 5.31 | 0.19% | 6,726,688 |
| Aug 22, 2025 | 5.38 | 5.38 | 5.24 | 5.30 | 5.30 | -1.12% | 15,754,655 |
| Aug 21, 2025 | 5.34 | 5.38 | 5.33 | 5.36 | 5.36 | 0.37% | 3,535,161 |
| Aug 20, 2025 | 5.33 | 5.37 | 5.33 | 5.34 | 5.34 | -0.93% | 5,730,445 |
| Aug 19, 2025 | 5.37 | 5.40 | 5.34 | 5.39 | 5.39 | 0.19% | 10,231,574 |
| Aug 18, 2025 | 5.40 | 5.42 | 5.35 | 5.38 | 5.38 | - | 7,749,203 |
| Aug 15, 2025 | 5.44 | 5.46 | 5.35 | 5.38 | 5.38 | -2.89% | 17,279,294 |
| Aug 14, 2025 | 5.53 | 5.57 | 5.52 | 5.54 | 5.44 | 0.18% | 8,026,183 |
| Aug 13, 2025 | 5.51 | 5.53 | 5.48 | 5.53 | 5.43 | 0.36% | 11,622,588 |
| Aug 12, 2025 | 5.51 | 5.53 | 5.48 | 5.51 | 5.41 | -0.36% | 10,008,854 |
| Aug 11, 2025 | 5.54 | 5.55 | 5.47 | 5.53 | 5.43 | -0.18% | 6,087,410 |
| Aug 8, 2025 | 5.54 | 5.54 | 5.50 | 5.54 | 5.44 | - | 4,832,246 |
| Aug 7, 2025 | 5.52 | 5.55 | 5.48 | 5.54 | 5.44 | 0.36% | 6,690,518 |
| Aug 6, 2025 | 5.43 | 5.54 | 5.40 | 5.52 | 5.42 | 2.03% | 11,320,763 |
| Aug 5, 2025 | 5.38 | 5.45 | 5.30 | 5.41 | 5.31 | 1.50% | 17,535,250 |
| Aug 4, 2025 | 5.61 | 5.61 | 5.28 | 5.33 | 5.24 | -5.16% | 32,011,749 |
| Aug 1, 2025 | 5.63 | 5.72 | 5.61 | 5.62 | 5.52 | -0.18% | 12,725,417 |
| Jul 31, 2025 | 5.64 | 5.65 | 5.57 | 5.63 | 5.53 | 0.18% | 11,294,763 |
| Jul 30, 2025 | 5.61 | 5.70 | 5.60 | 5.62 | 5.52 | 0.18% | 6,491,461 |
| Jul 29, 2025 | 5.65 | 5.65 | 5.60 | 5.61 | 5.51 | -0.53% | 4,910,383 |
| Jul 28, 2025 | 5.62 | 5.68 | 5.62 | 5.64 | 5.54 | - | 5,555,199 |
| Jul 25, 2025 | 5.64 | 5.66 | 5.60 | 5.64 | 5.54 | -0.70% | 5,026,332 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.62 | 5.68 | 5.58 | - | 6,648,988 |
| Jul 23, 2025 | 5.77 | 5.78 | 5.66 | 5.68 | 5.58 | -1.56% | 7,155,598 |
| Jul 22, 2025 | 5.75 | 5.83 | 5.74 | 5.77 | 5.67 | 0.35% | 6,122,955 |
| Jul 21, 2025 | 5.78 | 5.78 | 5.70 | 5.75 | 5.65 | - | 7,120,298 |