Other OTC - Delayed Quote USD

PCCW Limited (PCWLF)

0.5138 +0.0374 (+7.84%)
At close: April 26 at 3:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 12,000
Apr 25, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 24, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 129,300
Apr 23, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 1,400
Apr 22, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 900
Apr 19, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 400
Apr 18, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 2,100
Apr 17, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Apr 16, 2024 0.4900 0.4900 0.4600 0.4600 0.4600 2,300
Apr 15, 2024 0.4700 0.4900 0.4700 0.4700 0.4700 4,500
Apr 12, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 300
Apr 11, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 200
Apr 10, 2024 0.4700 0.5000 0.4700 0.4700 0.4700 1,200
Apr 9, 2024 0.5100 0.5100 0.4700 0.4700 0.4700 2,800
Apr 8, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 5,100
Apr 5, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 700
Apr 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,400
Apr 3, 2024 0.4600 0.4900 0.4600 0.4700 0.4700 1,400
Apr 2, 2024 0.4800 0.4900 0.4700 0.4700 0.4700 8,500
Apr 1, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 2,300
Mar 28, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 27, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 400
Mar 26, 2024 0.4700 0.5000 0.4700 0.4700 0.4700 1,000
Mar 25, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 1,000
Mar 22, 2024 0.4900 0.4900 0.4700 0.4700 0.4700 1,600
Mar 21, 2024 0.4800 0.5100 0.4700 0.4700 0.4700 12,200
Mar 20, 2024 0.4700 0.4900 0.4700 0.4700 0.4700 136,500
Mar 19, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Mar 18, 2024 0.4700 0.5000 0.4700 0.4700 0.4700 1,700
Mar 15, 2024 0.4900 0.5100 0.4800 0.5100 0.5100 900
Mar 14, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 1,600
Mar 13, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 400
Mar 12, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 1,800
Mar 11, 2024 0.5200 0.5200 0.4900 0.4900 0.4900 1,400
Mar 8, 2024 0.4800 0.5100 0.4800 0.5000 0.5000 700
Mar 7, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 300
Mar 6, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 400
Mar 5, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 2,900
Mar 4, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 300
Mar 1, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 500
Feb 29, 2024 0.4900 0.4900 0.4700 0.4700 0.4700 2,800
Feb 28, 2024 0.4900 0.5200 0.4800 0.4800 0.4800 3,000
Feb 27, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 600
Feb 26, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 4,100
Feb 23, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 600
Feb 22, 2024 0.5300 0.5400 0.5100 0.5100 0.5100 1,300
Feb 21, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 200
Feb 20, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Feb 16, 2024 0.5300 0.5300 0.5000 0.5300 0.5300 700
Feb 15, 2024 0.5300 0.5300 0.5000 0.5300 0.5300 1,200
Feb 14, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Feb 13, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 700
Feb 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,600
Feb 8, 2024 0.5300 0.5300 0.5000 0.5200 0.5200 1,200
Feb 7, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 1,600
Feb 6, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 200
Feb 5, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1,100
Feb 2, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 1,200
Feb 1, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jan 31, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 400
Jan 30, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 200
Jan 29, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 700
Jan 26, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 700
Jan 25, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 500
Jan 24, 2024 0.5200 0.5200 0.4900 0.4900 0.4900 1,200
Jan 23, 2024 0.5000 0.5100 0.4800 0.5100 0.5100 1,700
Jan 22, 2024 0.5100 0.5200 0.4900 0.4900 0.4900 10,100
Jan 19, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 18, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 1,700
Jan 17, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 200
Jan 16, 2024 0.5200 0.5400 0.5100 0.5100 0.5100 1,300
Jan 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 500
Jan 11, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 200
Jan 10, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 200
Jan 9, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 1,300
Jan 8, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 1,800
Jan 5, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 4, 2024 0.5400 0.5500 0.5100 0.5100 0.5100 1,100
Jan 3, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jan 2, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 300
Dec 29, 2023 0.5000 0.5300 0.5000 0.5300 0.5300 2,200
Dec 28, 2023 0.5000 0.5400 0.5000 0.5100 0.5100 2,700
Dec 27, 2023 0.5300 0.5300 0.5200 0.5300 0.5300 4,300
Dec 26, 2023 0.5200 0.5400 0.5100 0.5400 0.5400 4,700
Dec 22, 2023 0.5100 0.5300 0.5100 0.5100 0.5100 2,400
Dec 21, 2023 0.5000 0.5300 0.5000 0.5300 0.5300 4,500
Dec 20, 2023 0.5000 0.5300 0.5000 0.5200 0.5200 3,500
Dec 19, 2023 0.5000 0.5300 0.5000 0.5100 0.5100 5,000
Dec 18, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 4,200
Dec 15, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 4,500
Dec 14, 2023 0.5400 0.5600 0.5300 0.5300 0.5300 8,500
Dec 13, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 100
Dec 12, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 1,000
Dec 11, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 600
Dec 8, 2023 0.4900 0.5100 0.4900 0.5100 0.5100 2,900
Dec 7, 2023 0.5000 0.5200 0.5000 0.5100 0.5100 3,400
Dec 6, 2023 0.5200 0.5200 0.4900 0.5100 0.5100 10,000
Dec 5, 2023 0.4800 0.5100 0.4800 0.5000 0.5000 2,100
Dec 4, 2023 0.4900 0.5100 0.4900 0.5100 0.5100 400
Dec 1, 2023 0.4900 0.5100 0.4900 0.5100 0.5100 1,300
Nov 30, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
Nov 29, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 5,000
Nov 28, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 900
Nov 27, 2023 0.5100 0.5100 0.4900 0.5100 0.5100 1,200
Nov 24, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 600
Nov 22, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 100
Nov 21, 2023 0.5000 0.5000 0.4800 0.5000 0.5000 1,200
Nov 20, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 3,800
Nov 17, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Nov 16, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 53,700
Nov 15, 2023 0.4900 0.5100 0.4900 0.4900 0.4900 2,100
Nov 14, 2023 0.5000 0.5100 0.4900 0.4900 0.4900 1,500
Nov 13, 2023 0.5000 0.5100 0.4700 0.4700 0.4700 800
Nov 10, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 700
Nov 9, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Nov 8, 2023 0.4700 0.4900 0.4700 0.4700 0.4700 9,300
Nov 7, 2023 0.4800 0.5000 0.4800 0.4800 0.4800 2,400
Nov 6, 2023 0.5000 0.5000 0.4800 0.5000 0.5000 2,200
Nov 3, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 900
Nov 2, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 300
Nov 1, 2023 0.4900 0.4900 0.4700 0.4700 0.4700 300
Oct 31, 2023 0.4700 0.4900 0.4700 0.4900 0.4900 700
Oct 30, 2023 0.4800 0.5000 0.4800 0.4800 0.4800 4,500
Oct 27, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 300
Oct 26, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 200
Oct 25, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 200
Oct 24, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 400
Oct 23, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 500
Oct 20, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 3,300
Oct 19, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 2,000
Oct 18, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 300
Oct 17, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 200
Oct 16, 2023 0.4800 0.5100 0.4800 0.5100 0.5100 11,300
Oct 13, 2023 0.4700 0.4900 0.4700 0.4900 0.4900 8,100
Oct 12, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 1,200
Oct 11, 2023 0.4700 0.4900 0.4700 0.4900 0.4900 1,500
Oct 10, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 900
Oct 9, 2023 0.4700 0.4800 0.4500 0.4500 0.4500 2,600
Oct 6, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 5, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 2,400
Oct 4, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 2,600
Oct 3, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 2,600
Oct 2, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 1,900
Sep 29, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 1,000
Sep 28, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 400
Sep 27, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 800
Sep 26, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 200
Sep 25, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 600
Sep 22, 2023 0.4500 0.4600 0.4500 0.4600 0.4600 500
Sep 21, 2023 0.4500 0.4600 0.4300 0.4600 0.4600 1,200
Sep 20, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 100
Sep 19, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 400
Sep 18, 2023 0.4300 0.4400 0.4300 0.4400 0.4400 2,200
Sep 15, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 200
Sep 14, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 13, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 12, 2023 0.4600 0.4700 0.4500 0.4500 0.4500 3,500
Sep 11, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 600
Sep 8, 2023 0.4600 0.4600 0.4400 0.4400 0.4400 3,500
Sep 7, 2023 0.4800 0.4800 0.4500 0.4600 0.4600 3,900
Sep 6, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 300
Sep 5, 2023 0.4500 0.4700 0.4500 0.4700 0.4700 700
Sep 1, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 500
Aug 31, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 2,000
Aug 30, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 600
Aug 29, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 200
Aug 28, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 200
Aug 25, 2023 0.4500 0.4600 0.4500 0.4500 0.4500 5,100
Aug 24, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 300
Aug 23, 2023 0.4600 0.4600 0.4400 0.4400 0.4400 700
Aug 22, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 400
Aug 21, 2023 0.4600 0.4600 0.4400 0.4500 0.4500 2,300
Aug 18, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 1,000
Aug 17, 2023 0.0120 Dividend
Aug 17, 2023 0.4700 0.4900 0.4700 0.4900 0.4900 600
Aug 16, 2023 0.4900 0.4900 0.4800 0.4800 0.4680 700
Aug 15, 2023 0.4800 0.4800 0.4800 0.4800 0.4680 11,600
Aug 14, 2023 0.4800 0.4900 0.4700 0.4800 0.4680 4,300
Aug 11, 2023 0.4900 0.4900 0.4900 0.4900 0.4778 1,000
Aug 10, 2023 0.4800 0.4800 0.4800 0.4800 0.4680 100
Aug 9, 2023 0.4800 0.4800 0.4800 0.4800 0.4680 12,000
Aug 8, 2023 0.4700 0.4700 0.4700 0.4700 0.4583 100
Aug 7, 2023 0.4700 0.4900 0.4700 0.4900 0.4778 1,800
Aug 4, 2023 0.4900 0.4900 0.4900 0.4900 0.4778 800
Aug 3, 2023 0.5000 0.5000 0.5000 0.5000 0.4875 1,000
Aug 2, 2023 0.5100 0.5100 0.4900 0.5100 0.4972 600
Aug 1, 2023 0.5100 0.5200 0.4900 0.4900 0.4778 87,200
Jul 31, 2023 0.5100 0.5100 0.5100 0.5100 0.4972 600
Jul 28, 2023 0.5100 0.5100 0.5100 0.5100 0.4972 200
Jul 27, 2023 0.5000 0.5200 0.5000 0.5100 0.4972 4,500
Jul 26, 2023 0.5000 0.5200 0.5000 0.5200 0.5070 500
Jul 25, 2023 0.5000 0.5200 0.5000 0.5200 0.5070 6,600
Jul 24, 2023 0.5200 0.5200 0.5200 0.5200 0.5070 900
Jul 21, 2023 0.5000 0.5100 0.5000 0.5000 0.4875 1,200
Jul 20, 2023 0.5100 0.5100 0.5100 0.5100 0.4972 500
Jul 19, 2023 0.5200 0.5200 0.5200 0.5200 0.5070 900
Jul 18, 2023 0.5100 0.5100 0.5100 0.5100 0.4972 400
Jul 17, 2023 0.5100 0.5100 0.5000 0.5000 0.4875 400
Jul 14, 2023 0.5000 0.5100 0.5000 0.5100 0.4972 700
Jul 13, 2023 0.5100 0.5100 0.5100 0.5100 0.4972 400
Jul 12, 2023 0.5000 0.5000 0.5000 0.5000 0.4875 -
Jul 11, 2023 0.4900 0.5000 0.4900 0.5000 0.4875 2,300
Jul 10, 2023 0.5000 0.5100 0.5000 0.5000 0.4875 2,400
Jul 7, 2023 0.5000 0.5000 0.5000 0.5000 0.4875 -
Jul 6, 2023 0.5000 0.5000 0.5000 0.5000 0.4875 -
Jul 5, 2023 0.4700 0.5100 0.4700 0.5000 0.4875 1,800
Jul 3, 2023 0.5200 0.5200 0.5200 0.5200 0.5070 100
Jun 30, 2023 0.5200 0.5200 0.5200 0.5200 0.5070 500
Jun 29, 2023 0.5000 0.5000 0.5000 0.5000 0.4875 400
Jun 28, 2023 0.5100 0.5100 0.5100 0.5100 0.4972 400
Jun 27, 2023 0.5100 0.5100 0.5000 0.5000 0.4875 1,300
Jun 26, 2023 0.4900 0.5000 0.4900 0.5000 0.4875 700
Jun 23, 2023 0.4800 0.4800 0.4800 0.4800 0.4680 3,100
Jun 22, 2023 0.5000 0.5000 0.4800 0.5000 0.4875 5,000
Jun 21, 2023 0.4900 0.4900 0.4900 0.4900 0.4778 200
Jun 20, 2023 0.4800 0.4900 0.4700 0.4800 0.4680 5,400
Jun 16, 2023 0.4800 0.4800 0.4800 0.4800 0.4680 200
Jun 15, 2023 0.4700 0.4800 0.4700 0.4800 0.4680 5,900
Jun 14, 2023 0.4800 0.4800 0.4800 0.4800 0.4680 200
Jun 13, 2023 0.4800 0.4800 0.4800 0.4800 0.4680 1,800
Jun 12, 2023 0.4800 0.4800 0.4800 0.4800 0.4680 200
Jun 9, 2023 0.4900 0.4900 0.4900 0.4900 0.4778 300
Jun 8, 2023 0.4800 0.4900 0.4800 0.4900 0.4778 800
Jun 7, 2023 0.4900 0.4900 0.4900 0.4900 0.4778 200
Jun 6, 2023 0.4900 0.4900 0.4900 0.4900 0.4778 300
Jun 5, 2023 0.4900 0.4900 0.4700 0.4900 0.4778 700
Jun 2, 2023 0.0360 Dividend
Jun 2, 2023 0.4700 0.4800 0.4700 0.4700 0.4583 1,200
Jun 1, 2023 0.5000 0.5000 0.5000 0.5000 0.4524 2,200
May 31, 2023 0.5000 0.5100 0.5000 0.5000 0.4524 600
May 30, 2023 0.5200 0.5200 0.5200 0.5200 0.4705 100
May 26, 2023 0.5200 0.5200 0.5200 0.5200 0.4705 -
May 25, 2023 0.5200 0.5200 0.5200 0.5200 0.4705 -
May 24, 2023 0.5200 0.5200 0.5100 0.5200 0.4705 800
May 23, 2023 0.5200 0.5200 0.5100 0.5100 0.4614 400
May 22, 2023 0.5200 0.5200 0.5200 0.5200 0.4705 -
May 19, 2023 0.5200 0.5200 0.5200 0.5200 0.4705 400
May 18, 2023 0.5200 0.5200 0.5200 0.5200 0.4705 400
May 17, 2023 0.5100 0.5100 0.5000 0.5000 0.4524 900
May 16, 2023 0.5100 0.5300 0.5100 0.5300 0.4795 1,500
May 15, 2023 0.5100 0.5300 0.5100 0.5200 0.4705 1,200
May 12, 2023 0.5200 0.5200 0.5200 0.5200 0.4705 700
May 11, 2023 0.5100 0.5200 0.5100 0.5200 0.4705 1,100
May 10, 2023 0.5200 0.5300 0.5200 0.5300 0.4795 1,100
May 9, 2023 0.5200 0.5200 0.5200 0.5200 0.4705 9,100
May 8, 2023 0.5300 0.5300 0.5200 0.5200 0.4705 1,300
May 5, 2023 0.5300 0.5300 0.5200 0.5200 0.4705 900
May 4, 2023 0.5100 0.5100 0.5100 0.5100 0.4614 400
May 3, 2023 0.5100 0.5300 0.5100 0.5200 0.4705 3,200
May 2, 2023 0.5100 0.5100 0.5100 0.5100 0.4614 200
May 1, 2023 0.5200 0.5200 0.5000 0.5000 0.4524 3,600
Apr 28, 2023 0.5200 0.5200 0.5200 0.5200 0.4705 1,200
Apr 27, 2023 0.5100 0.5100 0.5100 0.5100 0.4614 300

Related Tickers

CTOWY China Tower Corporation Limited
12.00
0.00%
 
2Y1.F China Tower Corporation Limited
0.1070
+1.90%
 
2Y1.MU China Tower Corporation Limited
0.1080
0.00%
 
BGAOY Proximus PLC
1.4500
+4.32%
 
IRDM Iridium Communications Inc.
31.37
+5.66%
 
LUMN Lumen Technologies, Inc.
1.2100
0.00%
 
BCE BCE Inc.
32.62
-0.82%
 
CMCSA Comcast Corporation
38.57
+1.85%
 
BCE.TO BCE Inc.
44.59
-0.73%
 
T AT&T Inc.
16.75
+1.03%