PCCW Limited (PCCWY)
OTCMKTS · Delayed Price · Currency is USD
6.83
+0.03 (0.37%)
Sep 8, 2025, 3:22 PM EDT
PCCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.81 | 6.94 | 6.65 | 6.83 | 6.83 | 0.37% | 1,709 |
| Sep 5, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | -2.86% | 290 |
| Sep 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5.26% | 229 |
| Sep 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 177 |
| Sep 2, 2025 | 6.83 | 6.83 | 6.65 | 6.65 | 6.65 | -0.89% | 350 |
| Aug 29, 2025 | 6.71 | 6.71 | 6.69 | 6.71 | 6.71 | -1.03% | 4,665 |
| Aug 28, 2025 | 6.84 | 6.85 | 6.77 | 6.78 | 6.78 | -7.25% | 1,603 |
| Aug 27, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 8.65% | 715 |
| Aug 26, 2025 | 6.97 | 6.97 | 6.73 | 6.73 | 6.73 | -1.64% | 669 |
| Aug 25, 2025 | 6.87 | 7.35 | 6.84 | 6.84 | 6.84 | 1.48% | 1,793 |
| Aug 22, 2025 | 6.68 | 7.02 | 6.68 | 6.74 | 6.74 | 1.97% | 2,670 |
| Aug 21, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 131 |
| Aug 20, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -11.28% | 234 |
| Aug 19, 2025 | 6.95 | 7.45 | 6.95 | 7.45 | 7.45 | 8.36% | 674 |
| Aug 18, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 4.01% | 712 |
| Aug 15, 2025 | 7.63 | 7.63 | 6.61 | 6.61 | 6.49 | -11.63% | 980 |
| Aug 14, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.35 | -0.27% | 230 |
| Aug 13, 2025 | 7.03 | 7.50 | 7.03 | 7.50 | 7.37 | - | 578 |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | - | 153 |
| Aug 11, 2025 | 7.07 | 7.50 | 7.07 | 7.50 | 7.37 | 7.14% | 588 |
| Aug 8, 2025 | 6.88 | 7.00 | 6.86 | 7.00 | 6.88 | -3.51% | 4,585 |
| Aug 7, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | -3.27% | 8,283 |
| Aug 6, 2025 | 7.20 | 7.50 | 7.02 | 7.50 | 7.37 | - | 2,157 |
| Aug 5, 2025 | 6.80 | 7.50 | 6.80 | 7.50 | 7.37 | 9.49% | 1,962 |
| Aug 4, 2025 | 7.34 | 7.34 | 6.80 | 6.85 | 6.73 | -8.67% | 1,796 |
| Aug 1, 2025 | 7.12 | 7.50 | 7.12 | 7.50 | 7.37 | 3.16% | 516 |
| Jul 31, 2025 | 7.20 | 7.27 | 7.20 | 7.27 | 7.14 | -2.55% | 1,945 |
| Jul 30, 2025 | 7.18 | 7.50 | 6.85 | 7.46 | 7.33 | 4.34% | 2,083 |
| Jul 29, 2025 | 7.40 | 7.40 | 7.15 | 7.15 | 7.02 | -7.02% | 1,539 |
| Jul 28, 2025 | 7.00 | 7.73 | 7.00 | 7.69 | 7.55 | 9.54% | 1,208 |
| Jul 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.90 | -4.10% | 133 |
| Jul 24, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.19 | -1.48% | 429 |
| Jul 23, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.30 | - | 141 |
| Jul 22, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.30 | 0.68% | 852 |
| Jul 21, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.25 | -0.67% | 770 |
| Jul 18, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.30 | 1.36% | 317 |
| Jul 17, 2025 | 7.10 | 7.33 | 7.10 | 7.33 | 7.20 | 0.83% | 1,168 |
| Jul 16, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.14 | - | 78 |
| Jul 15, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.14 | -0.14% | 620 |
| Jul 14, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.15 | 0.69% | 625 |
| Jul 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.10 | -4.99% | 363 |
| Jul 10, 2025 | 6.89 | 7.61 | 6.89 | 7.61 | 7.48 | 6.88% | 3,514 |
| Jul 9, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.99 | - | 113 |
| Jul 8, 2025 | 7.17 | 7.17 | 7.00 | 7.12 | 6.99 | -6.44% | 1,216 |
| Jul 7, 2025 | 7.00 | 7.61 | 7.00 | 7.61 | 7.48 | 8.71% | 2,638 |
| Jul 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | - | 13 |
| Jul 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 9.20% | 485 |
| Jul 1, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.30 | -2.26% | 201 |
| Jun 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.44 | -3.07% | 348 |
| Jun 27, 2025 | 6.47 | 6.77 | 6.47 | 6.77 | 6.65 | 0.39% | 560 |