Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,083.25 +2.00 (+0.05%) Dow Futures
34,582.00 -17.00 (-0.05%) Nasdaq Futures
12,037.75 -4.50 (-0.04%) Russell 2000 Futures
1,890.90 +3.40 (+0.18%) Crude Oil
80.50 -0.05 (-0.06%) Gold
1,787.40 +27.50 (+1.56%)
PCCW Limited (0008.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2022 | 3.410 | 3.470 | 3.410 | 3.440 | 3.440 | 3,918,648 |
| Nov 30, 2022 | - | - | - | - | - | - |
| 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 |
| Sep 06, 2022 | 3.930 | 3.930 | 3.870 | 3.880 | 3.880 | 8,549,467 |
| Sep 05, 2022 | 3.910 | 3.930 | 3.890 | 3.920 | 3.920 | 3,209,044 |
| Sep 02, 2022 | 3.860 | 3.940 | 3.860 | 3.910 | 3.910 | 15,270,743 |
| Sep 01, 2022 | 3.950 | 3.950 | 3.850 | 3.860 | 3.860 | 22,963,965 |
| Aug 31, 2022 | 3.960 | 3.960 | 3.920 | 3.930 | 3.930 | 9,619,077 |
| Aug 30, 2022 | 3.960 | 3.970 | 3.940 | 3.950 | 3.950 | 7,000,146 |
| Aug 29, 2022 | 3.970 | 4.000 | 3.950 | 3.950 | 3.950 | 7,758,895 |
| Aug 26, 2022 | 4.010 | 4.010 | 3.950 | 3.970 | 3.970 | 11,251,920 |
| Aug 25, 2022 | 4.000 | 4.090 | 4.000 | 4.010 | 4.010 | 8,111,049 |
| Aug 25, 2022 | 0.0956 Dividend | |||||
| Aug 24, 2022 | 4.110 | 4.120 | 4.100 | 4.100 | 4.004 | 8,635,134 |
| Aug 23, 2022 | 4.110 | 4.140 | 4.100 | 4.110 | 4.014 | 8,843,790 |
| Aug 22, 2022 | 4.110 | 4.150 | 4.110 | 4.120 | 4.024 | 4,357,308 |
| Aug 19, 2022 | 4.110 | 4.140 | 4.110 | 4.130 | 4.034 | 4,153,464 |
| Aug 18, 2022 | 4.150 | 4.170 | 4.100 | 4.110 | 4.014 | 10,710,327 |
| Aug 17, 2022 | 4.130 | 4.160 | 4.110 | 4.130 | 4.034 | 6,361,863 |
| Aug 16, 2022 | 4.150 | 4.160 | 4.110 | 4.150 | 4.053 | 15,039,423 |
| Aug 15, 2022 | 4.200 | 4.200 | 4.130 | 4.150 | 4.053 | 11,422,283 |
| Aug 12, 2022 | 4.150 | 4.210 | 4.140 | 4.190 | 4.092 | 7,109,324 |
| Aug 11, 2022 | 4.150 | 4.170 | 4.140 | 4.170 | 4.073 | 6,713,344 |
| Aug 10, 2022 | 4.170 | 4.180 | 4.110 | 4.140 | 4.043 | 7,792,285 |
| Aug 09, 2022 | 4.170 | 4.190 | 4.150 | 4.180 | 4.083 | 5,109,419 |
| Aug 08, 2022 | 4.150 | 4.200 | 4.120 | 4.170 | 4.073 | 3,447,875 |
| Aug 05, 2022 | 4.150 | 4.190 | 4.130 | 4.160 | 4.063 | 4,208,998 |
| Aug 04, 2022 | 4.120 | 4.150 | 4.110 | 4.140 | 4.043 | 3,412,806 |
| Aug 03, 2022 | 4.100 | 4.120 | 4.090 | 4.120 | 4.024 | 5,926,813 |
| Aug 02, 2022 | 4.130 | 4.160 | 4.090 | 4.100 | 4.004 | 10,255,354 |
| Aug 01, 2022 | 4.160 | 4.180 | 4.120 | 4.160 | 4.063 | 7,014,055 |
| Jul 29, 2022 | 4.160 | 4.200 | 4.110 | 4.200 | 4.102 | 17,224,137 |
| Jul 28, 2022 | 4.240 | 4.260 | 4.200 | 4.220 | 4.122 | 6,827,920 |
| Jul 27, 2022 | 4.270 | 4.270 | 4.210 | 4.240 | 4.141 | 5,256,135 |
| Jul 26, 2022 | 4.240 | 4.280 | 4.240 | 4.270 | 4.170 | 4,360,962 |
| Jul 25, 2022 | 4.290 | 4.300 | 4.240 | 4.240 | 4.141 | 7,875,816 |
| Jul 22, 2022 | 4.300 | 4.300 | 4.270 | 4.290 | 4.190 | 3,422,710 |
| Jul 21, 2022 | 4.270 | 4.300 | 4.260 | 4.300 | 4.200 | 5,800,643 |
| Jul 20, 2022 | 4.270 | 4.290 | 4.250 | 4.270 | 4.170 | 4,870,120 |
| Jul 19, 2022 | 4.250 | 4.300 | 4.240 | 4.270 | 4.170 | 4,059,492 |
| Jul 18, 2022 | 4.260 | 4.260 | 4.210 | 4.260 | 4.161 | 6,903,952 |
| Jul 15, 2022 | 4.250 | 4.250 | 4.200 | 4.200 | 4.102 | 7,333,557 |
| Jul 14, 2022 | 4.280 | 4.290 | 4.210 | 4.240 | 4.141 | 8,406,548 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
