PCCW Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.64	0.65	0.61	0.61	0.61	-3.43%	1,230
Apr 23, 2025	0.64	0.64	0.63	0.63	0.63	4.84%	1,221
Apr 22, 2025	0.60	0.60	0.60	0.60	0.60	-4.46%	400
Apr 21, 2025	0.58	0.63	0.58	0.63	0.63	2.95%	24,900
Apr 17, 2025	0.61	0.61	0.61	0.61	0.61	-	500
Apr 16, 2025	0.60	0.61	0.60	0.61	0.61	-8.38%	284
Apr 15, 2025	0.62	0.67	0.60	0.67	0.67	4.97%	980
Apr 14, 2025	0.67	0.67	0.63	0.63	0.63	9.73%	700
Apr 11, 2025	0.61	0.61	0.58	0.58	0.58	-11.08%	429
Apr 10, 2025	0.62	0.65	0.60	0.65	0.65	0.34%	2,105
Apr 9, 2025	0.57	0.65	0.57	0.65	0.65	2.38%	5,878
Apr 8, 2025	0.63	0.63	0.63	0.63	0.63	15.05%	1,668
Apr 7, 2025	0.60	0.60	0.55	0.55	0.55	-10.64%	2,730
Apr 4, 2025	0.58	0.62	0.58	0.62	0.62	-4.76%	402
Apr 3, 2025	0.67	0.67	0.65	0.65	0.65	-0.57%	340
Apr 2, 2025	0.60	0.65	0.60	0.65	0.65	11.47%	2,120
Apr 1, 2025	0.58	0.58	0.58	0.58	0.58	-	80
Mar 31, 2025	0.58	0.58	0.58	0.58	0.58	-5.17%	454
Mar 28, 2025	0.61	0.61	0.61	0.61	0.61	6.75%	2,800
Mar 27, 2025	0.61	0.63	0.58	0.58	0.58	-4.01%	850
Mar 26, 2025	0.60	0.60	0.60	0.60	0.60	1.41%	400
Mar 25, 2025	0.60	0.60	0.59	0.59	0.59	-0.11%	419
Mar 24, 2025	0.59	0.59	0.59	0.59	0.59	-	20
Mar 21, 2025	0.59	0.59	0.55	0.59	0.59	0.70%	810
Mar 20, 2025	0.55	0.59	0.55	0.59	0.59	-2.21%	301
Mar 19, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Mar 18, 2025	0.60	0.60	0.60	0.60	0.60	1.43%	1,567
Mar 17, 2025	0.64	0.64	0.59	0.59	0.59	-1.50%	3,509
Mar 14, 2025	0.57	0.60	0.57	0.60	0.60	-1.29%	764
Mar 13, 2025	0.61	0.61	0.61	0.61	0.61	1.05%	240
Mar 12, 2025	0.60	0.60	0.60	0.60	0.60	8.00%	124
Mar 11, 2025	0.62	0.62	0.56	0.56	0.56	-9.84%	922
Mar 10, 2025	0.62	0.62	0.62	0.62	0.62	12.50%	880
Mar 7, 2025	0.55	0.55	0.55	0.55	0.55	-0.72%	240
Mar 6, 2025	0.56	0.56	0.56	0.56	0.56	-	200
Mar 5, 2025	0.59	0.60	0.56	0.56	0.56	-5.00%	54,566
Mar 4, 2025	0.56	0.59	0.56	0.58	0.58	7.13%	1,500
Mar 3, 2025	0.55	0.61	0.55	0.55	0.55	1.13%	20,842
Feb 28, 2025	0.54	0.54	0.54	0.54	0.54	-9.40%	440
Feb 27, 2025	0.60	0.60	0.60	0.60	0.60	0.97%	629
Feb 26, 2025	0.59	0.59	0.58	0.59	0.59	0.95%	1,515
Feb 25, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Feb 24, 2025	0.59	0.59	0.58	0.58	0.58	-7.86%	1,801
Feb 21, 2025	0.60	0.63	0.60	0.63	0.63	3.60%	651
Feb 20, 2025	0.58	0.61	0.57	0.61	0.61	7.03%	1,123
Feb 19, 2025	0.57	0.57	0.57	0.57	0.57	-2.16%	1,000
Feb 18, 2025	0.58	0.62	0.58	0.58	0.58	0.72%	3,980
Feb 14, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	900
Feb 13, 2025	0.56	0.56	0.56	0.56	0.56	-3.45%	547
Feb 12, 2025	0.57	0.60	0.57	0.58	0.58	3.42%	6,121