PCCW Limited (HKG:0008)
Hong Kong · Delayed Price · Currency is HKD 5.42
+0.06 (1.03%)
Aug 21, 2026, 4:08 PM HKT
PCCW Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | - | 0.56% | 2,502,695 |
| Aug 20, 2026 | 5.34 | 5.39 | 5.31 | 5.37 | 5.37 | 1.04% | 8,727,090 |
| Aug 19, 2026 | 5.33 | 5.38 | 5.31 | 5.31 | 5.31 | -0.47% | 11,681,856 |
| Aug 18, 2026 | 5.37 | 5.38 | 5.31 | 5.34 | 5.34 | -0.47% | 10,223,208 |
| Aug 17, 2026 | 5.41 | 5.44 | 5.36 | 5.36 | 5.36 | - | 7,765,205 |
| Aug 14, 2026 | 5.37 | 5.40 | 5.35 | 5.36 | 5.36 | - | 6,860,924 |
| Aug 13, 2026 | 5.40 | 5.44 | 5.36 | 5.36 | 5.36 | -0.60% | 9,236,070 |
| Aug 12, 2026 | 5.50 | 5.52 | 5.46 | 5.49 | 5.39 | -0.18% | 6,448,894 |
| Aug 11, 2026 | 5.55 | 5.55 | 5.49 | 5.50 | 5.40 | -0.54% | 10,279,466 |
| Aug 10, 2026 | 5.53 | 5.56 | 5.49 | 5.53 | 5.43 | 0.27% | 11,687,748 |
| Aug 7, 2026 | 5.64 | 5.66 | 5.51 | 5.52 | 5.42 | -1.96% | 16,323,563 |
| Aug 6, 2026 | 5.69 | 5.70 | 5.57 | 5.63 | 5.52 | -1.23% | 12,136,494 |
| Aug 5, 2026 | 5.76 | 5.78 | 5.68 | 5.70 | 5.59 | -0.96% | 9,101,994 |
| Aug 4, 2026 | 5.88 | 5.88 | 5.71 | 5.75 | 5.65 | -2.13% | 8,746,572 |
| Aug 3, 2026 | 5.85 | 5.93 | 5.80 | 5.88 | 5.77 | -0.09% | 11,413,766 |
| Jul 31, 2026 | 5.73 | 5.88 | 5.67 | 5.88 | 5.78 | 2.44% | 17,334,590 |
| Jul 30, 2026 | 5.75 | 5.75 | 5.68 | 5.74 | 5.64 | 0.17% | 11,795,366 |
| Jul 29, 2026 | 5.78 | 5.81 | 5.69 | 5.73 | 5.63 | -0.87% | 9,133,358 |
| Jul 28, 2026 | 5.73 | 5.79 | 5.68 | 5.78 | 5.68 | 1.05% | 6,774,938 |
| Jul 27, 2026 | 5.75 | 5.77 | 5.68 | 5.72 | 5.62 | -0.87% | 7,371,892 |
| Jul 24, 2026 | 5.84 | 5.84 | 5.72 | 5.77 | 5.67 | -1.37% | 7,223,867 |
| Jul 23, 2026 | 5.73 | 5.85 | 5.73 | 5.85 | 5.75 | 1.74% | 7,716,291 |
| Jul 22, 2026 | 5.72 | 5.76 | 5.65 | 5.75 | 5.65 | 0.52% | 5,077,132 |
| Jul 21, 2026 | 5.68 | 5.77 | 5.67 | 5.72 | 5.62 | -0.17% | 7,150,512 |
| Jul 20, 2026 | 5.71 | 5.77 | 5.67 | 5.73 | 5.63 | 0.35% | 4,566,928 |
| Jul 17, 2026 | 5.71 | 5.79 | 5.66 | 5.71 | 5.61 | -0.87% | 4,202,968 |
| Jul 16, 2026 | 5.66 | 5.78 | 5.65 | 5.76 | 5.66 | 1.23% | 5,291,318 |
| Jul 15, 2026 | 5.65 | 5.70 | 5.62 | 5.69 | 5.59 | 0.35% | 6,018,145 |
| Jul 14, 2026 | 5.60 | 5.69 | 5.60 | 5.67 | 5.57 | 1.25% | 9,085,091 |
| Jul 13, 2026 | 5.57 | 5.60 | 5.53 | 5.60 | 5.50 | 0.54% | 3,003,986 |
| Jul 10, 2026 | 5.46 | 5.59 | 5.43 | 5.57 | 5.47 | 2.01% | 9,316,918 |
| Jul 9, 2026 | 5.50 | 5.53 | 5.42 | 5.46 | 5.36 | -0.73% | 4,184,685 |
| Jul 8, 2026 | 5.40 | 5.52 | 5.38 | 5.50 | 5.40 | 1.29% | 6,293,336 |
| Jul 7, 2026 | 5.41 | 5.45 | 5.38 | 5.43 | 5.33 | - | 7,608,830 |
| Jul 6, 2026 | 5.47 | 5.50 | 5.42 | 5.43 | 5.33 | -0.73% | 2,746,407 |
| Jul 3, 2026 | 5.36 | 5.47 | 5.34 | 5.47 | 5.37 | 2.05% | 4,051,990 |
| Jul 2, 2026 | 5.36 | 5.41 | 5.32 | 5.36 | 5.26 | 0.56% | 6,039,591 |
| Jun 30, 2026 | 5.44 | 5.44 | 5.33 | 5.33 | 5.24 | -2.02% | 7,853,512 |
| Jun 29, 2026 | 5.43 | 5.49 | 5.38 | 5.44 | 5.34 | 0.18% | 7,767,095 |
| Jun 26, 2026 | 5.45 | 5.46 | 5.34 | 5.43 | 5.33 | -0.37% | 7,582,685 |
| Jun 25, 2026 | 5.43 | 5.50 | 5.39 | 5.45 | 5.35 | 0.37% | 14,391,686 |
| Jun 24, 2026 | 5.38 | 5.46 | 5.34 | 5.43 | 5.33 | 0.93% | 7,673,205 |
| Jun 23, 2026 | 5.54 | 5.55 | 5.32 | 5.38 | 5.28 | -2.18% | 13,196,535 |
| Jun 22, 2026 | 5.48 | 5.53 | 5.40 | 5.50 | 5.40 | 0.92% | 9,948,799 |
| Jun 18, 2026 | 5.62 | 5.62 | 5.45 | 5.45 | 5.35 | -3.02% | 22,854,750 |
| Jun 17, 2026 | 5.66 | 5.66 | 5.57 | 5.62 | 5.52 | -0.53% | 10,494,430 |
| Jun 16, 2026 | 5.71 | 5.75 | 5.60 | 5.65 | 5.55 | -1.05% | 9,071,781 |
| Jun 15, 2026 | 5.76 | 5.81 | 5.69 | 5.71 | 5.61 | -0.87% | 6,379,468 |
| Jun 12, 2026 | 5.72 | 5.80 | 5.69 | 5.76 | 5.66 | 1.41% | 4,633,928 |
| Jun 11, 2026 | 5.80 | 5.80 | 5.67 | 5.68 | 5.58 | -2.07% | 6,647,117 |