Advertisement
Advertisement
PCCW Limited (0008.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 3.950 | 3.970 | 3.910 | 3.970 | 3.970 | 7,364,540 |
| Feb 02, 2023 | 3.940 | 3.990 | 3.910 | 3.950 | 3.950 | 9,547,851 |
| Feb 01, 2023 | 3.860 | 3.920 | 3.850 | 3.920 | 3.920 | 4,924,121 |
| Jan 31, 2023 | 3.880 | 3.890 | 3.840 | 3.850 | 3.850 | 6,620,054 |
| Jan 30, 2023 | 3.910 | 3.940 | 3.870 | 3.880 | 3.880 | 10,246,531 |
| Jan 27, 2023 | 3.900 | 3.910 | 3.860 | 3.890 | 3.890 | 6,144,667 |
| Jan 26, 2023 | 3.880 | 3.920 | 3.850 | 3.920 | 3.920 | 10,887,951 |
| Jan 20, 2023 | 3.770 | 3.860 | 3.770 | 3.860 | 3.860 | 9,994,604 |
| Jan 19, 2023 | 3.750 | 3.800 | 3.710 | 3.790 | 3.790 | 8,065,179 |
| Jan 18, 2023 | 3.710 | 3.760 | 3.700 | 3.750 | 3.750 | 4,527,753 |
| Jan 17, 2023 | 3.780 | 3.780 | 3.710 | 3.710 | 3.710 | 7,937,931 |
| Jan 16, 2023 | 3.730 | 3.800 | 3.730 | 3.780 | 3.780 | 6,525,470 |
| Jan 13, 2023 | 3.700 | 3.730 | 3.670 | 3.730 | 3.730 | 6,474,568 |
| Jan 12, 2023 | 3.640 | 3.700 | 3.630 | 3.700 | 3.700 | 8,687,992 |
| Jan 11, 2023 | 3.620 | 3.670 | 3.620 | 3.640 | 3.640 | 6,904,530 |
| Jan 10, 2023 | 3.630 | 3.640 | 3.600 | 3.620 | 3.620 | 4,628,638 |
| Jan 09, 2023 | 3.640 | 3.670 | 3.620 | 3.630 | 3.630 | 6,257,640 |
| Jan 06, 2023 | 3.610 | 3.650 | 3.580 | 3.630 | 3.630 | 7,847,088 |
| Jan 05, 2023 | 3.700 | 3.710 | 3.610 | 3.610 | 3.610 | 9,464,733 |
| Jan 04, 2023 | 3.620 | 3.690 | 3.620 | 3.680 | 3.680 | 8,630,913 |
| Jan 03, 2023 | 3.510 | 3.610 | 3.490 | 3.610 | 3.610 | 6,691,028 |
| Dec 30, 2022 | 3.510 | 3.560 | 3.510 | 3.520 | 3.520 | 2,829,331 |
| Dec 29, 2022 | 3.530 | 3.540 | 3.500 | 3.510 | 3.510 | 2,560,715 |
| Dec 28, 2022 | 3.510 | 3.610 | 3.510 | 3.530 | 3.530 | 4,125,227 |
| Dec 23, 2022 | 3.480 | 3.520 | 3.480 | 3.510 | 3.510 | 2,779,798 |
| Dec 22, 2022 | 3.460 | 3.500 | 3.450 | 3.480 | 3.480 | 2,148,704 |
| Dec 21, 2022 | 3.450 | 3.480 | 3.450 | 3.470 | 3.470 | 2,992,919 |
| Dec 20, 2022 | 3.470 | 3.500 | 3.400 | 3.450 | 3.450 | 4,837,226 |
| Dec 19, 2022 | 3.540 | 3.550 | 3.430 | 3.440 | 3.440 | 7,767,451 |
| Dec 16, 2022 | 3.520 | 3.540 | 3.480 | 3.540 | 3.540 | 9,553,005 |
| Dec 15, 2022 | 3.510 | 3.540 | 3.480 | 3.510 | 3.510 | 5,418,216 |
| Dec 14, 2022 | 3.560 | 3.570 | 3.490 | 3.500 | 3.500 | 15,301,223 |
| Dec 13, 2022 | 3.540 | 3.580 | 3.520 | 3.540 | 3.540 | 6,104,661 |
| Dec 12, 2022 | 3.570 | 3.610 | 3.540 | 3.540 | 3.540 | 8,726,911 |
| Dec 09, 2022 | 3.520 | 3.590 | 3.520 | 3.560 | 3.560 | 11,458,628 |
| Dec 08, 2022 | 3.490 | 3.550 | 3.490 | 3.510 | 3.510 | 7,779,615 |
| Dec 07, 2022 | 3.520 | 3.630 | 3.470 | 3.480 | 3.480 | 14,111,129 |
| Dec 06, 2022 | 3.440 | 3.540 | 3.420 | 3.520 | 3.520 | 8,842,074 |
| Dec 05, 2022 | 3.400 | 3.470 | 3.390 | 3.440 | 3.440 | 11,873,818 |
| Dec 02, 2022 | 3.400 | 3.440 | 3.370 | 3.380 | 3.380 | 8,871,998 |
| Dec 01, 2022 | 3.410 | 3.470 | 3.400 | 3.410 | 3.410 | 8,458,937 |
| Nov 30, 2022 | 3.360 | 3.410 | 3.350 | 3.400 | 3.400 | 8,960,027 |
| Nov 29, 2022 | 3.370 | 3.420 | 3.370 | 3.390 | 3.390 | 5,489,491 |
| Nov 28, 2022 | 3.430 | 3.430 | 3.320 | 3.370 | 3.370 | 5,591,018 |
| Nov 25, 2022 | 3.350 | 3.450 | 3.330 | 3.430 | 3.430 | 8,138,953 |
| Nov 24, 2022 | 3.300 | 3.350 | 3.290 | 3.350 | 3.350 | 5,872,470 |
| Nov 23, 2022 | 3.300 | 3.300 | 3.280 | 3.290 | 3.290 | 3,335,797 |
| Nov 22, 2022 | 3.260 | 3.330 | 3.230 | 3.300 | 3.300 | 5,005,560 |
| Nov 21, 2022 | 3.280 | 3.280 | 3.230 | 3.280 | 3.280 | 3,164,133 |
| Nov 18, 2022 | 3.300 | 3.300 | 3.250 | 3.280 | 3.280 | 6,285,381 |
| Nov 17, 2022 | 3.280 | 3.320 | 3.240 | 3.280 | 3.280 | 5,501,777 |
| Nov 16, 2022 | 3.270 | 3.330 | 3.240 | 3.300 | 3.300 | 8,745,524 |
| Nov 15, 2022 | 3.220 | 3.270 | 3.170 | 3.270 | 3.270 | 5,972,777 |
| Nov 14, 2022 | 3.260 | 3.300 | 3.200 | 3.220 | 3.220 | 8,349,863 |
| Nov 11, 2022 | 3.170 | 3.250 | 3.160 | 3.230 | 3.230 | 9,196,220 |
| Nov 10, 2022 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 3,060,709 |
| Nov 09, 2022 | 3.110 | 3.150 | 3.090 | 3.130 | 3.130 | 5,300,547 |
| Nov 08, 2022 | 3.150 | 3.150 | 3.090 | 3.120 | 3.120 | 4,631,635 |
| Nov 07, 2022 | 3.090 | 3.180 | 3.080 | 3.150 | 3.150 | 5,626,242 |
| Nov 04, 2022 | 3.030 | 3.100 | 3.030 | 3.090 | 3.090 | 6,926,118 |
| Nov 03, 2022 | 3.120 | 3.130 | 3.000 | 3.020 | 3.020 | 9,686,116 |
| Nov 02, 2022 | 3.090 | 3.170 | 3.040 | 3.130 | 3.130 | 6,604,836 |
| Nov 01, 2022 | 3.030 | 3.090 | 3.000 | 3.070 | 3.070 | 6,824,169 |
| Oct 31, 2022 | 3.150 | 3.150 | 2.960 | 3.000 | 3.000 | 19,903,012 |
| Oct 28, 2022 | 3.240 | 3.260 | 3.140 | 3.150 | 3.150 | 8,297,623 |
| Oct 27, 2022 | 3.220 | 3.280 | 3.220 | 3.240 | 3.240 | 6,821,335 |
| Oct 26, 2022 | 3.190 | 3.260 | 3.190 | 3.220 | 3.220 | 8,449,945 |
| Oct 25, 2022 | 3.200 | 3.240 | 3.170 | 3.180 | 3.180 | 8,478,545 |
| Oct 24, 2022 | 3.300 | 3.310 | 3.180 | 3.200 | 3.200 | 12,324,596 |
| Oct 21, 2022 | 3.320 | 3.350 | 3.270 | 3.330 | 3.330 | 6,999,723 |
| Oct 20, 2022 | 3.320 | 3.360 | 3.250 | 3.300 | 3.300 | 9,713,473 |
| Oct 19, 2022 | 3.350 | 3.390 | 3.340 | 3.350 | 3.350 | 7,655,338 |
| Oct 18, 2022 | 3.320 | 3.400 | 3.300 | 3.370 | 3.370 | 6,609,138 |
| Oct 17, 2022 | 3.290 | 3.320 | 3.230 | 3.300 | 3.300 | 7,557,956 |
| Oct 14, 2022 | 3.370 | 3.390 | 3.300 | 3.300 | 3.300 | 5,891,150 |
| Oct 13, 2022 | 3.330 | 3.390 | 3.320 | 3.330 | 3.330 | 6,513,526 |
| Oct 12, 2022 | 3.390 | 3.390 | 3.280 | 3.350 | 3.350 | 12,633,886 |
| Oct 11, 2022 | 3.420 | 3.450 | 3.380 | 3.390 | 3.390 | 5,879,162 |
| Oct 10, 2022 | 3.540 | 3.540 | 3.410 | 3.420 | 3.420 | 11,560,724 |
| Oct 07, 2022 | 3.600 | 3.600 | 3.530 | 3.560 | 3.560 | 4,569,351 |
| Oct 06, 2022 | 3.610 | 3.630 | 3.580 | 3.580 | 3.580 | 3,201,103 |
| Oct 05, 2022 | 3.560 | 3.640 | 3.550 | 3.630 | 3.630 | 10,324,919 |
| Oct 03, 2022 | 3.550 | 3.580 | 3.500 | 3.530 | 3.530 | 6,759,340 |
| Sep 30, 2022 | 3.570 | 3.570 | 3.500 | 3.550 | 3.550 | 17,394,946 |
| Sep 29, 2022 | 3.660 | 3.660 | 3.550 | 3.590 | 3.590 | 8,627,475 |
| Sep 28, 2022 | 3.710 | 3.710 | 3.600 | 3.620 | 3.620 | 9,953,396 |
| Sep 27, 2022 | 3.720 | 3.760 | 3.690 | 3.700 | 3.700 | 7,869,098 |
| Sep 26, 2022 | 3.790 | 3.790 | 3.720 | 3.730 | 3.730 | 7,973,130 |
| Sep 23, 2022 | 3.770 | 3.810 | 3.770 | 3.790 | 3.790 | 4,247,006 |
| Sep 22, 2022 | 3.800 | 3.810 | 3.740 | 3.800 | 3.800 | 7,702,016 |
| Sep 21, 2022 | 3.850 | 3.860 | 3.790 | 3.800 | 3.800 | 9,877,968 |
| Sep 20, 2022 | 3.890 | 3.900 | 3.850 | 3.850 | 3.850 | 4,106,089 |
| Sep 19, 2022 | 3.910 | 3.910 | 3.850 | 3.870 | 3.870 | 4,441,582 |
| Sep 16, 2022 | 3.920 | 3.930 | 3.880 | 3.910 | 3.910 | 10,827,972 |
| Sep 15, 2022 | 3.900 | 3.950 | 3.900 | 3.920 | 3.920 | 5,438,326 |
| Sep 14, 2022 | 3.900 | 3.930 | 3.850 | 3.900 | 3.900 | 8,603,378 |
| Sep 13, 2022 | 3.880 | 3.940 | 3.870 | 3.930 | 3.930 | 9,912,235 |
| Sep 09, 2022 | 3.840 | 3.880 | 3.820 | 3.860 | 3.860 | 8,145,205 |
| Sep 08, 2022 | 3.870 | 3.880 | 3.820 | 3.840 | 3.840 | 7,943,333 |
| Sep 07, 2022 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 5,192,925 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
