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

Show:

Historical Prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2020	4.960	4.970	4.830	4.860	4.860	22,692,200
Aug 10, 2020	4.910	5.040	4.900	4.970	4.970	46,023,340
Aug 07, 2020	4.900	5.190	4.810	4.900	4.900	82,180,176
Aug 06, 2020	4.480	4.500	4.450	4.490	4.490	8,164,717
Aug 05, 2020	4.400	4.500	4.390	4.480	4.480	12,007,727
Aug 04, 2020	4.370	4.400	4.350	4.400	4.400	8,789,768
Aug 03, 2020	4.390	4.400	4.350	4.370	4.370	7,847,850
Jul 31, 2020	4.370	4.400	4.360	4.370	4.370	8,618,296
Jul 30, 2020	4.370	4.390	4.350	4.380	4.380	7,063,864
Jul 29, 2020	4.380	4.410	4.360	4.370	4.370	7,354,282
Jul 28, 2020	4.420	4.420	4.380	4.410	4.410	7,381,157
Jul 27, 2020	4.370	4.420	4.360	4.400	4.400	7,467,180
Jul 24, 2020	4.370	4.400	4.340	4.360	4.360	7,010,683
Jul 23, 2020	4.410	4.440	4.380	4.390	4.390	5,438,880
Jul 22, 2020	4.460	4.460	4.400	4.420	4.420	8,871,377
Jul 21, 2020	4.370	4.450	4.370	4.450	4.450	13,223,766
Jul 20, 2020	4.410	4.410	4.360	4.360	4.360	8,401,328
Jul 17, 2020	4.370	4.410	4.350	4.410	4.410	5,135,386
Jul 16, 2020	4.400	4.400	4.360	4.380	4.380	7,349,993
Jul 15, 2020	4.390	4.400	4.360	4.380	4.380	5,184,681
Jul 14, 2020	4.410	4.440	4.350	4.370	4.370	7,148,944
Jul 13, 2020	4.380	4.410	4.380	4.410	4.410	9,204,284
Jul 10, 2020	4.380	4.410	4.360	4.390	4.390	5,408,941
Jul 09, 2020	4.430	4.430	4.350	4.370	4.370	12,571,145
Jul 08, 2020	4.440	4.440	4.380	4.420	4.420	7,742,940
Jul 07, 2020	4.480	4.500	4.410	4.430	4.430	10,116,464
Jul 06, 2020	4.450	4.470	4.410	4.460	4.460	8,139,639
Jul 03, 2020	4.450	4.470	4.420	4.450	4.450	4,145,622
Jul 02, 2020	4.420	4.440	4.380	4.440	4.440	8,526,001
Jun 30, 2020	4.430	4.440	4.390	4.420	4.420	10,092,583
Jun 29, 2020	4.420	4.450	4.350	4.420	4.420	7,156,797
Jun 26, 2020	4.470	4.490	4.420	4.440	4.440	6,613,069
Jun 24, 2020	4.500	4.530	4.460	4.530	4.530	11,780,455
Jun 23, 2020	4.440	4.510	4.430	4.510	4.510	13,985,865
Jun 22, 2020	4.420	4.460	4.400	4.430	4.430	5,737,806
Jun 19, 2020	4.460	4.470	4.400	4.450	4.450	40,278,294
Jun 18, 2020	4.420	4.480	4.400	4.480	4.480	8,861,774
Jun 17, 2020	4.430	4.450	4.400	4.420	4.420	10,808,719
Jun 16, 2020	4.450	4.490	4.420	4.480	4.480	12,855,857
Jun 15, 2020	4.470	4.480	4.400	4.400	4.400	12,236,648
Jun 12, 2020	4.430	4.470	4.400	4.470	4.470	11,967,893
Jun 11, 2020	4.460	4.520	4.450	4.480	4.480	14,897,841
Jun 10, 2020	4.500	4.520	4.450	4.460	4.460	6,887,880
Jun 09, 2020	4.470	4.530	4.460	4.500	4.500	11,033,142
Jun 08, 2020	4.470	4.490	4.430	4.460	4.460	8,159,489
Jun 05, 2020	4.480	4.500	4.420	4.430	4.430	10,488,226
Jun 04, 2020	4.490	4.520	4.430	4.520	4.520	14,994,850
Jun 03, 2020	4.410	4.480	4.350	4.440	4.440	17,533,067
Jun 02, 2020	4.320	4.380	4.300	4.380	4.380	8,659,551
Jun 01, 2020	4.280	4.350	4.200	4.330	4.330	13,194,572
May 29, 2020	4.270	4.290	4.200	4.250	4.250	20,854,368
May 28, 2020	4.280	4.350	4.190	4.240	4.240	13,018,437
May 27, 2020	4.300	4.400	4.270	4.310	4.310	12,279,923
May 26, 2020	4.280	4.320	4.250	4.280	4.280	6,051,867
May 25, 2020	4.200	4.270	4.190	4.250	4.250	6,559,598
May 22, 2020	4.340	4.360	4.180	4.230	4.230	17,365,866
May 21, 2020	4.440	4.470	4.390	4.390	4.390	6,792,179
May 20, 2020	4.470	4.470	4.420	4.470	4.470	3,997,363
May 19, 2020	4.500	4.510	4.450	4.460	4.460	7,012,157
May 18, 2020	4.450	4.480	4.430	4.480	4.480	5,809,005
May 15, 2020	4.480	4.490	4.390	4.430	4.430	9,357,359
May 14, 2020	4.500	4.500	4.420	4.450	4.450	8,680,257
May 13, 2020	4.500	4.560	4.500	4.520	4.520	6,476,663
May 12, 2020	4.540	4.540	4.490	4.520	4.520	7,902,124
May 12, 2020	0.23 Dividend
May 11, 2020	4.750	4.790	4.750	4.770	4.540	9,655,486
May 08, 2020	4.740	4.770	4.730	4.760	4.530	5,645,177
May 07, 2020	4.710	4.770	4.710	4.750	4.521	5,422,993
May 06, 2020	4.690	4.760	4.690	4.740	4.511	7,377,079
May 05, 2020	4.700	4.750	4.660	4.700	4.473	7,082,317
May 04, 2020	4.670	4.700	4.650	4.700	4.473	10,053,239
Apr 29, 2020	4.690	4.750	4.690	4.750	4.521	9,571,145
Apr 28, 2020	4.700	4.740	4.660	4.740	4.511	7,738,042
Apr 27, 2020	4.650	4.700	4.640	4.700	4.473	3,853,278
Apr 24, 2020	4.720	4.720	4.650	4.650	4.426	7,396,456
Apr 23, 2020	4.700	4.720	4.650	4.720	4.492	8,795,314
Apr 22, 2020	4.610	4.700	4.580	4.700	4.473	8,521,620
Apr 21, 2020	4.640	4.670	4.580	4.630	4.407	7,372,306
Apr 20, 2020	4.710	4.710	4.640	4.690	4.464	4,315,562
Apr 17, 2020	4.670	4.700	4.620	4.700	4.473	10,841,216
Apr 16, 2020	4.600	4.640	4.560	4.640	4.416	10,842,189
Apr 15, 2020	4.640	4.670	4.570	4.580	4.359	9,070,276
Apr 14, 2020	4.540	4.630	4.520	4.620	4.397	14,202,231
Apr 09, 2020	4.550	4.550	4.480	4.530	4.312	11,199,234
Apr 08, 2020	4.500	4.550	4.490	4.530	4.312	12,779,365
Apr 07, 2020	4.500	4.530	4.430	4.510	4.293	9,286,780
Apr 06, 2020	4.560	4.560	4.460	4.500	4.283	13,963,144
Apr 03, 2020	4.330	4.400	4.310	4.400	4.188	13,360,447
Apr 02, 2020	4.210	4.340	4.180	4.280	4.074	18,178,479
Apr 01, 2020	4.200	4.250	4.160	4.220	4.017	12,600,394
Mar 31, 2020	4.210	4.270	4.190	4.270	4.064	16,952,689
Mar 30, 2020	4.200	4.230	4.070	4.180	3.978	9,553,721
Mar 27, 2020	4.240	4.260	4.170	4.230	4.026	13,374,971
Mar 26, 2020	4.130	4.200	4.100	4.170	3.969	14,089,235
Mar 25, 2020	4.120	4.190	4.070	4.130	3.931	12,477,077
Mar 24, 2020	3.960	4.060	3.900	4.050	3.855	19,700,169
Mar 23, 2020	3.960	4.020	3.850	3.920	3.731	21,569,662
Mar 20, 2020	4.040	4.140	4.020	4.020	3.826	49,948,765
Mar 19, 2020	4.240	4.280	4.000	4.000	3.807	32,411,943
Mar 18, 2020	4.390	4.410	4.280	4.280	4.074	18,949,258
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,333.69-26.78(-0.80%)

Dow 3027,686.91-104.53(-0.38%)

Nasdaq10,782.82-185.53(-1.69%)

PCCW Limited (0008.HK)

S&P 500
3,333.69
-26.78(-0.80%)

Dow 30
27,686.91
-104.53(-0.38%)

Nasdaq
10,782.82
-185.53(-1.69%)