PCCW Limited (PCWLF)
OTCMKTS
· Delayed Price · Currency is USD
0.6600
+0.0400 (6.45%)
May 20, 2025, 3:15 PM EDT
PCCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 6.45% | 71,500 |
| May 19, 2025 | 0.60 | 0.68 | 0.60 | 0.62 | 0.62 | -10.14% | 860 |
| May 16, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.65 | 1.63% | 848 |
| May 15, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.64 | -0.51% | 2,620 |
| May 14, 2025 | 0.64 | 0.70 | 0.64 | 0.68 | 0.64 | -1.05% | 1,216 |
| May 13, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.65 | -0.02% | 1,600 |
| May 12, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.65 | -4.19% | 597 |
| May 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | 2.86% | 275 |
| May 8, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.66 | 7.69% | 544 |
| May 7, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.61 | -0.32% | 1,650 |
| May 6, 2025 | 0.65 | 0.71 | 0.65 | 0.65 | 0.62 | -1.91% | 1,430 |
| May 5, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.63 | -0.02% | 910 |
| May 2, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.63 | 6.37% | 1,271 |
| May 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.59 | -6.70% | 149 |
| Apr 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.63 | - | 582 |
| Apr 29, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | 0.63 | 2.74% | 676 |
| Apr 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 7.48% | 267 |
| Apr 25, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.57 | -0.13% | 1,340 |
| Apr 24, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.57 | -3.43% | 1,230 |
| Apr 23, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.59 | 4.84% | 1,221 |
| Apr 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -4.46% | 400 |
| Apr 21, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | 0.59 | 2.95% | 24,900 |
| Apr 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | - | 500 |
| Apr 16, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.58 | -8.38% | 284 |
| Apr 15, 2025 | 0.62 | 0.67 | 0.60 | 0.67 | 0.63 | 4.97% | 980 |
| Apr 14, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.60 | 9.73% | 700 |
| Apr 11, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.55 | -11.08% | 429 |
| Apr 10, 2025 | 0.62 | 0.65 | 0.60 | 0.65 | 0.61 | 0.34% | 2,105 |
| Apr 9, 2025 | 0.57 | 0.65 | 0.57 | 0.65 | 0.61 | 2.38% | 5,878 |
| Apr 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | 15.05% | 1,668 |
| Apr 7, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.52 | -10.64% | 2,730 |
| Apr 4, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.58 | -4.76% | 402 |
| Apr 3, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.61 | -0.57% | 340 |
| Apr 2, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.61 | 11.47% | 2,120 |
| Apr 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | - | 80 |
| Mar 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -5.17% | 454 |
| Mar 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | 6.75% | 2,800 |
| Mar 27, 2025 | 0.61 | 0.63 | 0.58 | 0.58 | 0.54 | -4.01% | 850 |
| Mar 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 1.41% | 400 |
| Mar 25, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.56 | -0.11% | 419 |
| Mar 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | - | 20 |
| Mar 21, 2025 | 0.59 | 0.59 | 0.55 | 0.59 | 0.56 | 0.70% | 810 |
| Mar 20, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.56 | -2.21% | 301 |
| Mar 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | - |
| Mar 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 1.43% | 1,567 |
| Mar 17, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.56 | -1.50% | 3,509 |
| Mar 14, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.57 | -1.29% | 764 |
| Mar 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | 1.05% | 240 |
| Mar 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 8.00% | 124 |
| Mar 11, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.53 | -9.84% | 922 |