PCCW Limited (0008.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.900 | 3.900 | 3.850 | 3.880 | 3.880 | 3,114,428 |
| 22 Apr 2024 | 3.870 | 3.900 | 3.850 | 3.890 | 3.890 | 4,066,106 |
| 19 Apr 2024 | 3.860 | 3.870 | 3.840 | 3.850 | 3.850 | 4,633,180 |
| 18 Apr 2024 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 5,493,180 |
| 17 Apr 2024 | 3.870 | 3.900 | 3.850 | 3.900 | 3.900 | 2,990,220 |
| 16 Apr 2024 | 3.900 | 3.910 | 3.850 | 3.870 | 3.870 | 5,693,414 |
| 15 Apr 2024 | 3.920 | 3.930 | 3.880 | 3.900 | 3.900 | 4,787,592 |
| 12 Apr 2024 | 3.950 | 3.970 | 3.910 | 3.920 | 3.920 | 3,282,258 |
| 11 Apr 2024 | 3.960 | 3.960 | 3.930 | 3.940 | 3.940 | 4,416,147 |
| 10 Apr 2024 | 3.930 | 3.960 | 3.910 | 3.940 | 3.940 | 4,073,158 |
| 09 Apr 2024 | 3.910 | 3.940 | 3.910 | 3.930 | 3.930 | 2,892,675 |
| 08 Apr 2024 | 3.890 | 3.930 | 3.890 | 3.910 | 3.910 | 3,804,243 |
| 05 Apr 2024 | 3.900 | 3.900 | 3.870 | 3.900 | 3.900 | 1,975,414 |
| 03 Apr 2024 | 3.900 | 3.920 | 3.870 | 3.900 | 3.900 | 3,045,095 |
| 02 Apr 2024 | 3.860 | 3.920 | 3.860 | 3.900 | 3.900 | 3,962,138 |
| 28 Mar 2024 | 3.840 | 3.870 | 3.830 | 3.870 | 3.870 | 5,434,106 |
| 27 Mar 2024 | 3.870 | 3.870 | 3.830 | 3.830 | 3.830 | 10,060,317 |
| 26 Mar 2024 | 3.880 | 3.900 | 3.870 | 3.870 | 3.870 | 5,916,175 |
| 25 Mar 2024 | 3.900 | 3.910 | 3.880 | 3.880 | 3.880 | 4,023,663 |
| 22 Mar 2024 | 3.900 | 3.910 | 3.880 | 3.890 | 3.890 | 5,207,464 |
| 21 Mar 2024 | 3.910 | 3.920 | 3.890 | 3.900 | 3.900 | 7,119,486 |
| 20 Mar 2024 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 3,278,955 |
| 19 Mar 2024 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 3,495,830 |
| 18 Mar 2024 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 17,114,785 |
| 15 Mar 2024 | 3.960 | 3.980 | 3.950 | 3.950 | 3.950 | 48,204,198 |
| 14 Mar 2024 | 3.970 | 3.990 | 3.950 | 3.960 | 3.960 | 5,749,961 |
| 13 Mar 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 9,693,939 |
| 12 Mar 2024 | 3.990 | 4.000 | 3.980 | 3.980 | 3.980 | 5,933,039 |
| 11 Mar 2024 | 3.970 | 4.010 | 3.960 | 3.990 | 3.990 | 9,512,358 |
| 08 Mar 2024 | 3.980 | 4.010 | 3.970 | 3.970 | 3.970 | 8,180,793 |
| 07 Mar 2024 | 3.960 | 3.990 | 3.950 | 3.980 | 3.980 | 4,774,928 |
| 06 Mar 2024 | 3.950 | 3.990 | 3.950 | 3.950 | 3.950 | 2,881,023 |
| 05 Mar 2024 | 3.970 | 3.970 | 3.930 | 3.940 | 3.940 | 4,912,884 |
| 04 Mar 2024 | 3.910 | 3.990 | 3.900 | 3.970 | 3.970 | 11,984,968 |
| 01 Mar 2024 | 3.910 | 3.920 | 3.890 | 3.890 | 3.890 | 12,325,563 |
| 29 Feb 2024 | 3.950 | 3.990 | 3.900 | 3.900 | 3.900 | 20,931,675 |
| 28 Feb 2024 | 3.980 | 4.000 | 3.960 | 3.960 | 3.960 | 8,468,209 |
| 27 Feb 2024 | 3.990 | 4.010 | 3.960 | 3.990 | 3.990 | 9,508,999 |
| 26 Feb 2024 | 4.150 | 4.150 | 3.910 | 3.990 | 3.990 | 34,911,229 |
| 23 Feb 2024 | 4.150 | 4.190 | 4.150 | 4.170 | 4.170 | 6,588,035 |
| 22 Feb 2024 | 4.180 | 4.190 | 4.130 | 4.150 | 4.150 | 5,167,181 |
| 21 Feb 2024 | 4.140 | 4.190 | 4.140 | 4.180 | 4.180 | 6,299,632 |
| 20 Feb 2024 | 4.190 | 4.200 | 4.130 | 4.160 | 4.160 | 4,837,758 |
| 19 Feb 2024 | 4.110 | 4.200 | 4.110 | 4.180 | 4.180 | 5,215,114 |
| 16 Feb 2024 | 4.110 | 4.140 | 4.090 | 4.120 | 4.120 | 3,194,895 |
| 15 Feb 2024 | 4.130 | 4.170 | 4.080 | 4.090 | 4.090 | 4,587,304 |
| 14 Feb 2024 | 4.100 | 4.170 | 4.070 | 4.140 | 4.140 | 4,454,278 |
| 09 Feb 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | - |
| 08 Feb 2024 | 4.090 | 4.180 | 4.060 | 4.130 | 4.130 | 7,629,239 |
| 07 Feb 2024 | 4.050 | 4.090 | 4.030 | 4.070 | 4.070 | 6,648,104 |
| 06 Feb 2024 | 4.010 | 4.060 | 4.010 | 4.030 | 4.030 | 5,774,972 |
| 05 Feb 2024 | 4.050 | 4.060 | 4.010 | 4.020 | 4.020 | 4,786,486 |
| 02 Feb 2024 | 4.080 | 4.110 | 4.030 | 4.050 | 4.050 | 4,725,000 |
| 01 Feb 2024 | 4.040 | 4.060 | 4.000 | 4.050 | 4.050 | 6,853,195 |
| 31 Jan 2024 | 4.080 | 4.090 | 4.020 | 4.040 | 4.040 | 5,693,397 |
| 30 Jan 2024 | 4.140 | 4.140 | 4.060 | 4.090 | 4.090 | 5,358,844 |
| 29 Jan 2024 | 4.140 | 4.170 | 4.120 | 4.140 | 4.140 | 3,938,177 |
| 26 Jan 2024 | 4.130 | 4.180 | 4.110 | 4.160 | 4.160 | 4,992,219 |
| 25 Jan 2024 | 4.090 | 4.140 | 4.060 | 4.140 | 4.140 | 4,891,927 |
| 24 Jan 2024 | 4.080 | 4.120 | 4.030 | 4.090 | 4.090 | 5,221,660 |
| 23 Jan 2024 | 4.000 | 4.050 | 3.960 | 4.030 | 4.030 | 4,761,035 |
| 22 Jan 2024 | 4.090 | 4.090 | 3.960 | 4.000 | 4.000 | 7,856,600 |
| 19 Jan 2024 | 4.130 | 4.150 | 4.050 | 4.070 | 4.070 | 7,200,846 |
| 18 Jan 2024 | 4.130 | 4.150 | 4.080 | 4.140 | 4.140 | 6,779,845 |
| 17 Jan 2024 | 4.230 | 4.230 | 4.120 | 4.130 | 4.130 | 8,955,980 |
| 16 Jan 2024 | 4.200 | 4.250 | 4.190 | 4.230 | 4.230 | 6,299,048 |
| 15 Jan 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | - |
| 12 Jan 2024 | 4.160 | 4.200 | 4.160 | 4.180 | 4.180 | 5,288,375 |
| 11 Jan 2024 | 4.170 | 4.220 | 4.130 | 4.210 | 4.210 | 3,732,110 |
| 10 Jan 2024 | 4.230 | 4.230 | 4.160 | 4.170 | 4.170 | 3,166,916 |
| 09 Jan 2024 | 4.190 | 4.250 | 4.170 | 4.230 | 4.230 | 5,952,958 |
| 08 Jan 2024 | 4.230 | 4.230 | 4.160 | 4.190 | 4.190 | 2,884,022 |
| 05 Jan 2024 | 4.230 | 4.240 | 4.200 | 4.220 | 4.220 | 3,641,307 |
| 04 Jan 2024 | 4.220 | 4.250 | 4.200 | 4.240 | 4.240 | 7,452,130 |
| 03 Jan 2024 | 4.190 | 4.250 | 4.160 | 4.220 | 4.220 | 8,255,918 |
| 02 Jan 2024 | 4.160 | 4.200 | 4.150 | 4.200 | 4.200 | 4,700,322 |
| 29 Dec 2023 | 4.170 | 4.180 | 4.130 | 4.160 | 4.160 | 3,616,930 |
| 28 Dec 2023 | 4.160 | 4.190 | 4.150 | 4.170 | 4.170 | 5,059,710 |
| 27 Dec 2023 | 4.140 | 4.150 | 4.110 | 4.140 | 4.140 | 3,043,163 |
| 22 Dec 2023 | 4.140 | 4.170 | 4.100 | 4.130 | 4.130 | 5,184,877 |
| 21 Dec 2023 | 4.100 | 4.110 | 4.060 | 4.100 | 4.100 | 3,975,005 |
| 20 Dec 2023 | 4.110 | 4.140 | 4.090 | 4.100 | 4.100 | 3,452,204 |
| 19 Dec 2023 | 4.150 | 4.160 | 4.070 | 4.100 | 4.100 | 6,933,616 |
| 18 Dec 2023 | 4.170 | 4.170 | 4.130 | 4.160 | 4.160 | 4,760,729 |
| 15 Dec 2023 | 4.270 | 4.270 | 4.170 | 4.180 | 4.180 | 13,109,588 |
| 14 Dec 2023 | 4.180 | 4.260 | 4.160 | 4.260 | 4.260 | 22,791,394 |
| 13 Dec 2023 | 4.100 | 4.180 | 4.100 | 4.160 | 4.160 | 15,983,621 |
| 12 Dec 2023 | 4.020 | 4.120 | 4.010 | 4.100 | 4.100 | 11,671,316 |
| 11 Dec 2023 | 4.020 | 4.050 | 3.980 | 4.040 | 4.040 | 8,613,108 |
| 08 Dec 2023 | 4.040 | 4.050 | 3.990 | 4.020 | 4.020 | 5,489,509 |
| 07 Dec 2023 | 4.040 | 4.050 | 3.990 | 4.040 | 4.040 | 3,720,903 |
| 06 Dec 2023 | 3.940 | 4.070 | 3.940 | 4.040 | 4.040 | 13,319,940 |
| 05 Dec 2023 | 3.970 | 3.980 | 3.900 | 3.940 | 3.940 | 7,805,898 |
| 04 Dec 2023 | 4.010 | 4.010 | 3.960 | 3.980 | 3.980 | 2,914,523 |
| 01 Dec 2023 | 3.960 | 4.020 | 3.960 | 4.000 | 4.000 | 6,284,758 |
| 30 Nov 2023 | 3.970 | 3.970 | 3.920 | 3.960 | 3.960 | 7,678,912 |
| 29 Nov 2023 | 3.970 | 4.000 | 3.950 | 3.970 | 3.970 | 4,494,417 |
| 28 Nov 2023 | 3.970 | 3.990 | 3.950 | 3.970 | 3.970 | 2,206,257 |
| 27 Nov 2023 | 4.020 | 4.020 | 3.960 | 3.990 | 3.990 | 6,734,328 |
| 24 Nov 2023 | 3.940 | 4.020 | 3.940 | 4.010 | 4.010 | 17,829,255 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.