PCCW Limited (HKG:0008)
Hong Kong · Delayed Price · Currency is HKD 5.24
-0.01 (-0.19%)
Sep 2, 2025, 2:45 PM HKT
PCCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 5.69 | 5.80 | 5.69 | 5.75 | 5.65 | 0.88% | 8,892,263 |
| Jul 17, 2025 | 5.76 | 5.81 | 5.67 | 5.70 | 5.60 | -0.52% | 7,949,659 |
| Jul 16, 2025 | 5.61 | 5.75 | 5.60 | 5.73 | 5.63 | 2.14% | 11,083,342 |
| Jul 15, 2025 | 5.55 | 5.63 | 5.53 | 5.61 | 5.51 | 0.72% | 7,558,009 |
| Jul 14, 2025 | 5.48 | 5.58 | 5.48 | 5.57 | 5.47 | 1.46% | 5,143,966 |
| Jul 11, 2025 | 5.57 | 5.57 | 5.48 | 5.49 | 5.39 | -1.08% | 6,864,512 |
| Jul 10, 2025 | 5.61 | 5.61 | 5.53 | 5.55 | 5.45 | -0.54% | 5,697,332 |
| Jul 9, 2025 | 5.56 | 5.62 | 5.51 | 5.58 | 5.48 | 0.36% | 8,810,790 |
| Jul 8, 2025 | 5.55 | 5.65 | 5.52 | 5.56 | 5.46 | 0.18% | 11,473,162 |
| Jul 7, 2025 | 5.45 | 5.59 | 5.44 | 5.55 | 5.45 | 1.65% | 19,877,050 |
| Jul 4, 2025 | 5.44 | 5.48 | 5.40 | 5.46 | 5.36 | 0.37% | 8,258,370 |
| Jul 3, 2025 | 5.35 | 5.44 | 5.33 | 5.44 | 5.34 | 1.49% | 7,436,341 |
| Jul 2, 2025 | 5.33 | 5.45 | 5.31 | 5.36 | 5.27 | 0.56% | 14,510,475 |
| Jun 30, 2025 | 5.25 | 5.34 | 5.25 | 5.33 | 5.24 | 1.14% | 9,141,851 |
| Jun 27, 2025 | 5.30 | 5.35 | 5.24 | 5.27 | 5.18 | -0.57% | 9,483,107 |
| Jun 26, 2025 | 5.29 | 5.30 | 5.27 | 5.30 | 5.21 | 0.19% | 4,293,053 |
| Jun 25, 2025 | 5.27 | 5.30 | 5.26 | 5.29 | 5.20 | 0.57% | 6,834,909 |
| Jun 24, 2025 | 5.28 | 5.30 | 5.23 | 5.26 | 5.17 | -0.38% | 8,886,671 |
| Jun 23, 2025 | 5.13 | 5.29 | 5.11 | 5.28 | 5.19 | 2.52% | 13,379,634 |
| Jun 20, 2025 | 5.09 | 5.15 | 5.08 | 5.15 | 5.06 | 0.59% | 22,335,955 |