PCCW Limited (HKG:0008)
Hong Kong · Delayed Price · Currency is HKD 5.90
-0.06 (-1.01%)
Nov 21, 2025, 11:59 AM HKT
PCCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5.93 | 6.00 | 5.93 | 5.98 | - | 0.17% | 273,000 |
| 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 |
| Nov 5, 2025 | 5.52 | 5.54 | 5.47 | 5.54 | 5.54 | - | 4,485,114 |
| Nov 4, 2025 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 0.54% | 5,237,077 |
| Nov 3, 2025 | 5.55 | 5.55 | 5.47 | 5.51 | 5.51 | -0.72% | 5,155,759 |
| Oct 31, 2025 | 5.55 | 5.56 | 5.52 | 5.55 | 5.55 | - | 6,002,429 |
| Oct 30, 2025 | 5.55 | 5.59 | 5.51 | 5.55 | 5.55 | 0.18% | 6,428,804 |
| Oct 28, 2025 | 5.51 | 5.60 | 5.51 | 5.54 | 5.54 | 0.54% | 7,469,334 |
| Oct 27, 2025 | 5.45 | 5.53 | 5.43 | 5.51 | 5.51 | 1.10% | 9,133,317 |
| Oct 24, 2025 | 5.42 | 5.46 | 5.42 | 5.45 | 5.45 | 0.74% | 4,593,768 |
| Oct 23, 2025 | 5.42 | 5.42 | 5.22 | 5.41 | 5.41 | -0.18% | 4,620,766 |
| Oct 22, 2025 | 5.40 | 5.43 | 5.34 | 5.42 | 5.42 | 0.37% | 6,527,879 |
| Oct 21, 2025 | 5.39 | 5.47 | 5.38 | 5.40 | 5.40 | - | 8,912,445 |
| Oct 20, 2025 | 5.28 | 5.42 | 5.28 | 5.40 | 5.40 | 2.66% | 11,893,880 |
| Oct 17, 2025 | 5.27 | 5.30 | 5.22 | 5.26 | 5.26 | -0.75% | 10,263,280 |
| Oct 16, 2025 | 5.43 | 5.43 | 5.21 | 5.30 | 5.30 | -2.75% | 26,558,800 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.41 | 5.45 | 5.45 | 0.18% | 5,024,635 |
| Oct 14, 2025 | 5.50 | 5.53 | 5.41 | 5.44 | 5.44 | -0.55% | 5,869,589 |
| Oct 13, 2025 | 5.48 | 5.49 | 5.38 | 5.47 | 5.47 | -1.44% | 8,285,025 |
| Oct 10, 2025 | 5.45 | 5.57 | 5.43 | 5.55 | 5.55 | 1.83% | 18,069,530 |
| Oct 9, 2025 | 5.44 | 5.45 | 5.39 | 5.45 | 5.45 | 0.18% | 11,492,640 |
| Oct 8, 2025 | 5.40 | 5.44 | 5.37 | 5.44 | 5.44 | 0.55% | 9,376,589 |
| Oct 6, 2025 | 5.41 | 5.44 | 5.40 | 5.41 | 5.41 | - | 4,395,478 |
| Oct 3, 2025 | 5.38 | 5.43 | 5.37 | 5.41 | 5.41 | 0.56% | 4,227,859 |
| Oct 2, 2025 | 5.33 | 5.43 | 5.33 | 5.38 | 5.38 | 0.94% | 8,988,109 |
| Sep 30, 2025 | 5.27 | 5.33 | 5.25 | 5.33 | 5.33 | 1.14% | 9,694,571 |
| Sep 29, 2025 | 5.21 | 5.29 | 5.21 | 5.27 | 5.27 | 1.35% | 4,970,364 |
| 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 | 5.31 | 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% | 19,954,550 |
| 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% | 14,337,990 |
| 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 |