PCCW Limited (HKG:0008)
Hong Kong · Delayed Price · Currency is HKD 5.88
+0.14 (2.44%)
Jul 31, 2026, 4:08 PM HKT
PCCW Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.75 | 5.75 | 5.68 | 5.74 | 5.74 | 0.17% | 11,795,366 |
| Jul 29, 2026 | 5.78 | 5.81 | 5.69 | 5.73 | 5.73 | -0.87% | 9,133,358 |
| Jul 28, 2026 | 5.73 | 5.79 | 5.68 | 5.78 | 5.78 | 1.05% | 6,774,938 |
| Jul 27, 2026 | 5.75 | 5.77 | 5.68 | 5.72 | 5.72 | -0.87% | 7,371,892 |
| Jul 24, 2026 | 5.84 | 5.84 | 5.72 | 5.77 | 5.77 | -1.37% | 7,223,867 |
| Jul 23, 2026 | 5.73 | 5.85 | 5.73 | 5.85 | 5.85 | 1.74% | 7,716,291 |
| Jul 22, 2026 | 5.72 | 5.76 | 5.65 | 5.75 | 5.75 | 0.52% | 5,077,132 |
| Jul 21, 2026 | 5.68 | 5.77 | 5.67 | 5.72 | 5.72 | -0.17% | 7,150,512 |
| Jul 20, 2026 | 5.71 | 5.77 | 5.67 | 5.73 | 5.73 | 0.35% | 4,566,928 |
| Jul 17, 2026 | 5.71 | 5.79 | 5.66 | 5.71 | 5.71 | -0.87% | 4,202,968 |
| Jul 16, 2026 | 5.66 | 5.78 | 5.65 | 5.76 | 5.76 | 1.23% | 5,291,318 |
| Jul 15, 2026 | 5.65 | 5.70 | 5.62 | 5.69 | 5.69 | 0.35% | 6,018,145 |
| Jul 14, 2026 | 5.60 | 5.69 | 5.60 | 5.67 | 5.67 | 1.25% | 9,085,091 |
| Jul 13, 2026 | 5.57 | 5.60 | 5.53 | 5.60 | 5.60 | 0.54% | 3,003,986 |
| Jul 10, 2026 | 5.46 | 5.59 | 5.43 | 5.57 | 5.57 | 2.01% | 9,316,918 |
| Jul 9, 2026 | 5.50 | 5.53 | 5.42 | 5.46 | 5.46 | -0.73% | 4,184,685 |
| Jul 8, 2026 | 5.40 | 5.52 | 5.38 | 5.50 | 5.50 | 1.29% | 6,293,336 |
| Jul 7, 2026 | 5.41 | 5.45 | 5.38 | 5.43 | 5.43 | - | 7,608,830 |
| Jul 6, 2026 | 5.47 | 5.50 | 5.42 | 5.43 | 5.43 | -0.73% | 2,746,407 |
| Jul 3, 2026 | 5.36 | 5.47 | 5.34 | 5.47 | 5.47 | 2.05% | 4,051,990 |
| Jul 2, 2026 | 5.36 | 5.41 | 5.32 | 5.36 | 5.36 | 0.56% | 6,039,591 |
| Jun 30, 2026 | 5.44 | 5.44 | 5.33 | 5.33 | 5.33 | -2.02% | 7,853,512 |
| Jun 29, 2026 | 5.43 | 5.49 | 5.38 | 5.44 | 5.44 | 0.18% | 7,767,095 |
| Jun 26, 2026 | 5.45 | 5.46 | 5.34 | 5.43 | 5.43 | -0.37% | 7,582,685 |
| Jun 25, 2026 | 5.43 | 5.50 | 5.39 | 5.45 | 5.45 | 0.37% | 14,391,686 |
| Jun 24, 2026 | 5.38 | 5.46 | 5.34 | 5.43 | 5.43 | 0.93% | 7,673,205 |
| Jun 23, 2026 | 5.54 | 5.55 | 5.32 | 5.38 | 5.38 | -2.18% | 13,196,530 |
| Jun 22, 2026 | 5.48 | 5.53 | 5.40 | 5.50 | 5.50 | 0.92% | 9,948,799 |
| Jun 18, 2026 | 5.62 | 5.62 | 5.45 | 5.45 | 5.45 | -3.02% | 22,854,750 |
| Jun 17, 2026 | 5.66 | 5.66 | 5.57 | 5.62 | 5.62 | -0.53% | 10,494,430 |
| Jun 16, 2026 | 5.71 | 5.75 | 5.60 | 5.65 | 5.65 | -1.05% | 9,071,781 |
| Jun 15, 2026 | 5.76 | 5.81 | 5.69 | 5.71 | 5.71 | -0.87% | 6,379,468 |
| Jun 12, 2026 | 5.72 | 5.80 | 5.69 | 5.76 | 5.76 | 1.41% | 4,633,928 |
| Jun 11, 2026 | 5.80 | 5.80 | 5.67 | 5.68 | 5.68 | -2.07% | 6,647,117 |
| Jun 10, 2026 | 5.80 | 5.86 | 5.76 | 5.80 | 5.80 | -0.51% | 6,761,555 |
| Jun 9, 2026 | 5.80 | 5.88 | 5.80 | 5.83 | 5.83 | - | 5,199,804 |
| Jun 8, 2026 | 5.80 | 5.86 | 5.75 | 5.83 | 5.83 | -1.19% | 12,452,966 |
| Jun 5, 2026 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 2.08% | 21,954,020 |
| Jun 4, 2026 | 5.86 | 5.89 | 5.77 | 5.78 | 5.78 | -2.03% | 7,073,990 |
| Jun 3, 2026 | 5.98 | 5.99 | 5.84 | 5.90 | 5.90 | -1.34% | 6,967,067 |
| Jun 2, 2026 | 5.85 | 6.00 | 5.81 | 5.98 | 5.98 | 2.22% | 9,937,054 |
| Jun 1, 2026 | 5.69 | 5.87 | 5.64 | 5.85 | 5.85 | 2.81% | 12,596,220 |
| May 29, 2026 | 5.68 | 5.74 | 5.65 | 5.69 | 5.69 | 0.18% | 19,848,190 |
| May 28, 2026 | 5.78 | 5.80 | 5.66 | 5.68 | 5.68 | -1.90% | 14,589,580 |
| May 27, 2026 | 5.69 | 5.85 | 5.65 | 5.79 | 5.79 | 1.76% | 8,597,560 |
| May 26, 2026 | 5.87 | 5.90 | 5.63 | 5.69 | 5.69 | -2.99% | 12,748,630 |
| May 22, 2026 | 6.10 | 6.17 | 6.07 | 6.15 | 5.87 | 0.82% | 10,312,000 |
| May 21, 2026 | 6.13 | 6.14 | 6.07 | 6.10 | 5.82 | -0.49% | 8,911,126 |
| May 20, 2026 | 6.10 | 6.13 | 6.06 | 6.13 | 5.85 | 0.33% | 7,052,753 |
| May 19, 2026 | 6.10 | 6.16 | 6.04 | 6.11 | 5.83 | 0.33% | 13,001,860 |