Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PCCW Limited (0008.HK)

HKSE - HKSE Delayed Price. Currency in HKD
3.440+0.040 (+1.18%)
As of 10:49AM HKT. Market open.
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20223.4103.4703.4103.4403.4403,918,648
Nov 30, 2022------
Nov 29, 20223.3703.4203.3703.3903.3905,489,491
Nov 28, 20223.4303.4303.3203.3703.3705,591,018
Nov 25, 20223.3503.4503.3303.4303.4308,138,953
Nov 24, 20223.3003.3503.2903.3503.3505,872,470
Nov 23, 20223.3003.3003.2803.2903.2903,335,797
Nov 22, 20223.2603.3303.2303.3003.3005,005,560
Nov 21, 20223.2803.2803.2303.2803.2803,164,133
Nov 18, 20223.3003.3003.2503.2803.2806,285,381
Nov 17, 20223.2803.3203.2403.2803.2805,501,777
Nov 16, 20223.2703.3303.2403.3003.3008,745,524
Nov 15, 20223.2203.2703.1703.2703.2705,972,777
Nov 14, 20223.2603.3003.2003.2203.2208,349,863
Nov 11, 20223.1703.2503.1603.2303.2309,196,220
Nov 10, 20223.1203.1203.0803.1003.1003,060,709
Nov 09, 20223.1103.1503.0903.1303.1305,300,547
Nov 08, 20223.1503.1503.0903.1203.1204,631,635
Nov 07, 20223.0903.1803.0803.1503.1505,626,242
Nov 04, 20223.0303.1003.0303.0903.0906,926,118
Nov 03, 20223.1203.1303.0003.0203.0209,686,116
Nov 02, 20223.0903.1703.0403.1303.1306,604,836
Nov 01, 20223.0303.0903.0003.0703.0706,824,169
Oct 31, 20223.1503.1502.9603.0003.00019,903,012
Oct 28, 20223.2403.2603.1403.1503.1508,297,623
Oct 27, 20223.2203.2803.2203.2403.2406,821,335
Oct 26, 20223.1903.2603.1903.2203.2208,449,945
Oct 25, 20223.2003.2403.1703.1803.1808,478,545
Oct 24, 20223.3003.3103.1803.2003.20012,324,596
Oct 21, 20223.3203.3503.2703.3303.3306,999,723
Oct 20, 20223.3203.3603.2503.3003.3009,713,473
Oct 19, 20223.3503.3903.3403.3503.3507,655,338
Oct 18, 20223.3203.4003.3003.3703.3706,609,138
Oct 17, 20223.2903.3203.2303.3003.3007,557,956
Oct 14, 20223.3703.3903.3003.3003.3005,891,150
Oct 13, 20223.3303.3903.3203.3303.3306,513,526
Oct 12, 20223.3903.3903.2803.3503.35012,633,886
Oct 11, 20223.4203.4503.3803.3903.3905,879,162
Oct 10, 20223.5403.5403.4103.4203.42011,560,724
Oct 07, 20223.6003.6003.5303.5603.5604,569,351
Oct 06, 20223.6103.6303.5803.5803.5803,201,103
Oct 05, 20223.5603.6403.5503.6303.63010,324,919
Oct 03, 20223.5503.5803.5003.5303.5306,759,340
Sep 30, 20223.5703.5703.5003.5503.55017,394,946
Sep 29, 20223.6603.6603.5503.5903.5908,627,475
Sep 28, 20223.7103.7103.6003.6203.6209,953,396
Sep 27, 20223.7203.7603.6903.7003.7007,869,098
Sep 26, 20223.7903.7903.7203.7303.7307,973,130
Sep 23, 20223.7703.8103.7703.7903.7904,247,006
Sep 22, 20223.8003.8103.7403.8003.8007,702,016
Sep 21, 20223.8503.8603.7903.8003.8009,877,968
Sep 20, 20223.8903.9003.8503.8503.8504,106,089
Sep 19, 20223.9103.9103.8503.8703.8704,441,582
Sep 16, 20223.9203.9303.8803.9103.91010,827,972
Sep 15, 20223.9003.9503.9003.9203.9205,438,326
Sep 14, 20223.9003.9303.8503.9003.9008,603,378
Sep 13, 20223.8803.9403.8703.9303.9309,912,235
Sep 09, 20223.8403.8803.8203.8603.8608,145,205
Sep 08, 20223.8703.8803.8203.8403.8407,943,333
Sep 07, 20223.8803.8803.8603.8603.8605,192,925
Sep 06, 20223.9303.9303.8703.8803.8808,549,467
Sep 05, 20223.9103.9303.8903.9203.9203,209,044
Sep 02, 20223.8603.9403.8603.9103.91015,270,743
Sep 01, 20223.9503.9503.8503.8603.86022,963,965
Aug 31, 20223.9603.9603.9203.9303.9309,619,077
Aug 30, 20223.9603.9703.9403.9503.9507,000,146
Aug 29, 20223.9704.0003.9503.9503.9507,758,895
Aug 26, 20224.0104.0103.9503.9703.97011,251,920
Aug 25, 20224.0004.0904.0004.0104.0108,111,049
Aug 25, 20220.0956 Dividend
Aug 24, 20224.1104.1204.1004.1004.0048,635,134
Aug 23, 20224.1104.1404.1004.1104.0148,843,790
Aug 22, 20224.1104.1504.1104.1204.0244,357,308
Aug 19, 20224.1104.1404.1104.1304.0344,153,464
Aug 18, 20224.1504.1704.1004.1104.01410,710,327
Aug 17, 20224.1304.1604.1104.1304.0346,361,863
Aug 16, 20224.1504.1604.1104.1504.05315,039,423
Aug 15, 20224.2004.2004.1304.1504.05311,422,283
Aug 12, 20224.1504.2104.1404.1904.0927,109,324
Aug 11, 20224.1504.1704.1404.1704.0736,713,344
Aug 10, 20224.1704.1804.1104.1404.0437,792,285
Aug 09, 20224.1704.1904.1504.1804.0835,109,419
Aug 08, 20224.1504.2004.1204.1704.0733,447,875
Aug 05, 20224.1504.1904.1304.1604.0634,208,998
Aug 04, 20224.1204.1504.1104.1404.0433,412,806
Aug 03, 20224.1004.1204.0904.1204.0245,926,813
Aug 02, 20224.1304.1604.0904.1004.00410,255,354
Aug 01, 20224.1604.1804.1204.1604.0637,014,055
Jul 29, 20224.1604.2004.1104.2004.10217,224,137
Jul 28, 20224.2404.2604.2004.2204.1226,827,920
Jul 27, 20224.2704.2704.2104.2404.1415,256,135
Jul 26, 20224.2404.2804.2404.2704.1704,360,962
Jul 25, 20224.2904.3004.2404.2404.1417,875,816
Jul 22, 20224.3004.3004.2704.2904.1903,422,710
Jul 21, 20224.2704.3004.2604.3004.2005,800,643
Jul 20, 20224.2704.2904.2504.2704.1704,870,120
Jul 19, 20224.2504.3004.2404.2704.1704,059,492
Jul 18, 20224.2604.2604.2104.2604.1616,903,952
Jul 15, 20224.2504.2504.2004.2004.1027,333,557
Jul 14, 20224.2804.2904.2104.2404.1418,406,548
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement