U.S. markets closed

PCCW Limited (0008.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.860-0.110 (-2.21%)
At close: 4:08PM HKT
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20204.9604.9704.8304.8604.86022,692,200
Aug 10, 20204.9105.0404.9004.9704.97046,023,340
Aug 07, 20204.9005.1904.8104.9004.90082,180,176
Aug 06, 20204.4804.5004.4504.4904.4908,164,717
Aug 05, 20204.4004.5004.3904.4804.48012,007,727
Aug 04, 20204.3704.4004.3504.4004.4008,789,768
Aug 03, 20204.3904.4004.3504.3704.3707,847,850
Jul 31, 20204.3704.4004.3604.3704.3708,618,296
Jul 30, 20204.3704.3904.3504.3804.3807,063,864
Jul 29, 20204.3804.4104.3604.3704.3707,354,282
Jul 28, 20204.4204.4204.3804.4104.4107,381,157
Jul 27, 20204.3704.4204.3604.4004.4007,467,180
Jul 24, 20204.3704.4004.3404.3604.3607,010,683
Jul 23, 20204.4104.4404.3804.3904.3905,438,880
Jul 22, 20204.4604.4604.4004.4204.4208,871,377
Jul 21, 20204.3704.4504.3704.4504.45013,223,766
Jul 20, 20204.4104.4104.3604.3604.3608,401,328
Jul 17, 20204.3704.4104.3504.4104.4105,135,386
Jul 16, 20204.4004.4004.3604.3804.3807,349,993
Jul 15, 20204.3904.4004.3604.3804.3805,184,681
Jul 14, 20204.4104.4404.3504.3704.3707,148,944
Jul 13, 20204.3804.4104.3804.4104.4109,204,284
Jul 10, 20204.3804.4104.3604.3904.3905,408,941
Jul 09, 20204.4304.4304.3504.3704.37012,571,145
Jul 08, 20204.4404.4404.3804.4204.4207,742,940
Jul 07, 20204.4804.5004.4104.4304.43010,116,464
Jul 06, 20204.4504.4704.4104.4604.4608,139,639
Jul 03, 20204.4504.4704.4204.4504.4504,145,622
Jul 02, 20204.4204.4404.3804.4404.4408,526,001
Jun 30, 20204.4304.4404.3904.4204.42010,092,583
Jun 29, 20204.4204.4504.3504.4204.4207,156,797
Jun 26, 20204.4704.4904.4204.4404.4406,613,069
Jun 24, 20204.5004.5304.4604.5304.53011,780,455
Jun 23, 20204.4404.5104.4304.5104.51013,985,865
Jun 22, 20204.4204.4604.4004.4304.4305,737,806
Jun 19, 20204.4604.4704.4004.4504.45040,278,294
Jun 18, 20204.4204.4804.4004.4804.4808,861,774
Jun 17, 20204.4304.4504.4004.4204.42010,808,719
Jun 16, 20204.4504.4904.4204.4804.48012,855,857
Jun 15, 20204.4704.4804.4004.4004.40012,236,648
Jun 12, 20204.4304.4704.4004.4704.47011,967,893
Jun 11, 20204.4604.5204.4504.4804.48014,897,841
Jun 10, 20204.5004.5204.4504.4604.4606,887,880
Jun 09, 20204.4704.5304.4604.5004.50011,033,142
Jun 08, 20204.4704.4904.4304.4604.4608,159,489
Jun 05, 20204.4804.5004.4204.4304.43010,488,226
Jun 04, 20204.4904.5204.4304.5204.52014,994,850
Jun 03, 20204.4104.4804.3504.4404.44017,533,067
Jun 02, 20204.3204.3804.3004.3804.3808,659,551
Jun 01, 20204.2804.3504.2004.3304.33013,194,572
May 29, 20204.2704.2904.2004.2504.25020,854,368
May 28, 20204.2804.3504.1904.2404.24013,018,437
May 27, 20204.3004.4004.2704.3104.31012,279,923
May 26, 20204.2804.3204.2504.2804.2806,051,867
May 25, 20204.2004.2704.1904.2504.2506,559,598
May 22, 20204.3404.3604.1804.2304.23017,365,866
May 21, 20204.4404.4704.3904.3904.3906,792,179
May 20, 20204.4704.4704.4204.4704.4703,997,363
May 19, 20204.5004.5104.4504.4604.4607,012,157
May 18, 20204.4504.4804.4304.4804.4805,809,005
May 15, 20204.4804.4904.3904.4304.4309,357,359
May 14, 20204.5004.5004.4204.4504.4508,680,257
May 13, 20204.5004.5604.5004.5204.5206,476,663
May 12, 20204.5404.5404.4904.5204.5207,902,124
May 12, 20200.23 Dividend
May 11, 20204.7504.7904.7504.7704.5409,655,486
May 08, 20204.7404.7704.7304.7604.5305,645,177
May 07, 20204.7104.7704.7104.7504.5215,422,993
May 06, 20204.6904.7604.6904.7404.5117,377,079
May 05, 20204.7004.7504.6604.7004.4737,082,317
May 04, 20204.6704.7004.6504.7004.47310,053,239
Apr 29, 20204.6904.7504.6904.7504.5219,571,145
Apr 28, 20204.7004.7404.6604.7404.5117,738,042
Apr 27, 20204.6504.7004.6404.7004.4733,853,278
Apr 24, 20204.7204.7204.6504.6504.4267,396,456
Apr 23, 20204.7004.7204.6504.7204.4928,795,314
Apr 22, 20204.6104.7004.5804.7004.4738,521,620
Apr 21, 20204.6404.6704.5804.6304.4077,372,306
Apr 20, 20204.7104.7104.6404.6904.4644,315,562
Apr 17, 20204.6704.7004.6204.7004.47310,841,216
Apr 16, 20204.6004.6404.5604.6404.41610,842,189
Apr 15, 20204.6404.6704.5704.5804.3599,070,276
Apr 14, 20204.5404.6304.5204.6204.39714,202,231
Apr 09, 20204.5504.5504.4804.5304.31211,199,234
Apr 08, 20204.5004.5504.4904.5304.31212,779,365
Apr 07, 20204.5004.5304.4304.5104.2939,286,780
Apr 06, 20204.5604.5604.4604.5004.28313,963,144
Apr 03, 20204.3304.4004.3104.4004.18813,360,447
Apr 02, 20204.2104.3404.1804.2804.07418,178,479
Apr 01, 20204.2004.2504.1604.2204.01712,600,394
Mar 31, 20204.2104.2704.1904.2704.06416,952,689
Mar 30, 20204.2004.2304.0704.1803.9789,553,721
Mar 27, 20204.2404.2604.1704.2304.02613,374,971
Mar 26, 20204.1304.2004.1004.1703.96914,089,235
Mar 25, 20204.1204.1904.0704.1303.93112,477,077
Mar 24, 20203.9604.0603.9004.0503.85519,700,169
Mar 23, 20203.9604.0203.8503.9203.73121,569,662
Mar 20, 20204.0404.1404.0204.0203.82649,948,765
Mar 19, 20204.2404.2804.0004.0003.80732,411,943
Mar 18, 20204.3904.4104.2804.2804.07418,949,258
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...