PCCW Limited (HKG:0008)
Hong Kong · Delayed Price · Currency is HKD 5.68
-0.11 (-1.90%)
May 28, 2026, 4:08 PM HKT
PCCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.78 | 5.80 | 5.70 | 5.71 | - | -1.38% | 2,567,742 |
| 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 |
| May 18, 2026 | 6.17 | 6.17 | 6.06 | 6.09 | 5.81 | -0.98% | 9,130,125 |
| May 15, 2026 | 6.19 | 6.19 | 6.12 | 6.15 | 5.87 | -0.65% | 6,136,671 |
| May 14, 2026 | 6.20 | 6.23 | 6.13 | 6.19 | 5.90 | -0.16% | 7,287,485 |
| May 13, 2026 | 6.26 | 6.26 | 6.19 | 6.20 | 5.91 | -0.80% | 4,953,432 |
| May 12, 2026 | 6.30 | 6.34 | 6.22 | 6.25 | 5.96 | -0.95% | 4,427,483 |
| May 11, 2026 | 6.27 | 6.31 | 6.20 | 6.31 | 6.02 | 0.64% | 7,416,175 |
| May 8, 2026 | 6.15 | 6.37 | 6.11 | 6.27 | 5.98 | 1.95% | 14,732,840 |
| May 7, 2026 | 6.15 | 6.17 | 6.10 | 6.15 | 5.87 | - | 5,439,727 |
| May 6, 2026 | 6.16 | 6.18 | 6.10 | 6.15 | 5.87 | -0.16% | 4,248,101 |
| May 5, 2026 | 6.05 | 6.17 | 6.02 | 6.16 | 5.87 | 1.99% | 6,363,369 |
| May 4, 2026 | 6.04 | 6.08 | 6.01 | 6.04 | 5.76 | - | 4,544,751 |
| Apr 30, 2026 | 6.00 | 6.06 | 6.00 | 6.04 | 5.76 | 0.67% | 3,444,359 |
| Apr 29, 2026 | 6.03 | 6.07 | 6.00 | 6.00 | 5.72 | -0.33% | 5,436,072 |
| Apr 28, 2026 | 6.09 | 6.10 | 6.01 | 6.02 | 5.74 | -1.15% | 4,657,354 |
| Apr 27, 2026 | 6.08 | 6.12 | 6.08 | 6.09 | 5.81 | 0.16% | 2,304,233 |
| Apr 24, 2026 | 6.12 | 6.13 | 6.08 | 6.08 | 5.80 | -0.65% | 3,040,777 |
| Apr 23, 2026 | 6.09 | 6.15 | 6.07 | 6.12 | 5.84 | 0.49% | 3,013,156 |
| Apr 22, 2026 | 6.09 | 6.12 | 6.07 | 6.09 | 5.81 | -0.81% | 3,481,149 |
| Apr 21, 2026 | 6.04 | 6.14 | 6.04 | 6.14 | 5.86 | 1.82% | 5,238,723 |
| Apr 20, 2026 | 6.03 | 6.09 | 6.01 | 6.03 | 5.75 | -0.33% | 6,011,129 |
| Apr 17, 2026 | 6.01 | 6.05 | 5.97 | 6.05 | 5.77 | 0.33% | 4,095,135 |
| Apr 16, 2026 | 5.97 | 6.04 | 5.97 | 6.03 | 5.75 | 0.67% | 3,724,004 |
| Apr 15, 2026 | 6.01 | 6.02 | 5.97 | 5.99 | 5.71 | -0.66% | 3,200,074 |
| Apr 14, 2026 | 6.02 | 6.03 | 5.99 | 6.03 | 5.75 | 0.17% | 3,582,217 |
| Apr 13, 2026 | 5.97 | 6.02 | 5.95 | 6.02 | 5.74 | 0.33% | 3,911,691 |
| Apr 10, 2026 | 6.04 | 6.04 | 5.96 | 6.00 | 5.72 | -0.66% | 4,303,743 |
| Apr 9, 2026 | 5.96 | 6.04 | 5.94 | 6.04 | 5.76 | 1.34% | 4,510,542 |
| Apr 8, 2026 | 5.93 | 5.97 | 5.90 | 5.96 | 5.68 | 1.19% | 5,512,400 |
| Apr 2, 2026 | 5.93 | 5.93 | 5.85 | 5.89 | 5.62 | -0.51% | 5,587,572 |
| Apr 1, 2026 | 5.83 | 5.92 | 5.83 | 5.92 | 5.65 | 2.07% | 6,027,414 |
| Mar 31, 2026 | 5.75 | 5.81 | 5.75 | 5.80 | 5.53 | 0.87% | 7,362,251 |
| Mar 30, 2026 | 5.82 | 5.83 | 5.75 | 5.75 | 5.48 | -1.54% | 7,631,779 |
| Mar 27, 2026 | 5.77 | 5.86 | 5.76 | 5.84 | 5.57 | 0.69% | 6,126,811 |
| Mar 26, 2026 | 5.87 | 5.87 | 5.77 | 5.80 | 5.53 | -1.02% | 4,010,249 |
| Mar 25, 2026 | 5.83 | 5.90 | 5.83 | 5.86 | 5.59 | -0.17% | 4,956,662 |
| Mar 24, 2026 | 5.80 | 5.90 | 5.79 | 5.87 | 5.60 | 1.56% | 6,909,025 |
| Mar 23, 2026 | 5.88 | 5.88 | 5.70 | 5.78 | 5.51 | -2.86% | 13,812,540 |
| Mar 20, 2026 | 5.93 | 5.97 | 5.87 | 5.95 | 5.67 | 0.34% | 24,338,130 |
| Mar 19, 2026 | 5.91 | 5.97 | 5.89 | 5.93 | 5.66 | - | 4,045,623 |
| Mar 18, 2026 | 5.89 | 6.00 | 5.88 | 5.93 | 5.66 | 0.51% | 8,152,683 |
| Mar 17, 2026 | 6.00 | 6.02 | 5.90 | 5.90 | 5.63 | -1.67% | 6,188,754 |
| Mar 16, 2026 | 6.02 | 6.02 | 5.93 | 6.00 | 5.72 | -0.33% | 4,557,497 |
| Mar 13, 2026 | 5.99 | 6.02 | 5.95 | 6.02 | 5.74 | - | 5,240,934 |