HKSE - Delayed Quote • HKD
PCCW Limited (0008.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.860 | 3.870 | 3.840 | 3.850 | 3.850 | 4,633,180 |
| Apr 18, 2024 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 5,493,180 |
| Apr 17, 2024 | 3.870 | 3.900 | 3.850 | 3.900 | 3.900 | 2,990,220 |
| Apr 16, 2024 | 3.900 | 3.910 | 3.850 | 3.870 | 3.870 | 5,693,414 |
| Apr 15, 2024 | 3.920 | 3.930 | 3.880 | 3.900 | 3.900 | 4,787,592 |
| Apr 12, 2024 | 3.950 | 3.970 | 3.910 | 3.920 | 3.920 | 3,282,258 |
| Apr 11, 2024 | 3.960 | 3.960 | 3.930 | 3.940 | 3.940 | 4,416,147 |
| Apr 10, 2024 | 3.930 | 3.960 | 3.910 | 3.940 | 3.940 | 4,073,158 |
| Apr 9, 2024 | 3.910 | 3.940 | 3.910 | 3.930 | 3.930 | 2,892,675 |
| Apr 8, 2024 | 3.890 | 3.930 | 3.890 | 3.910 | 3.910 | 3,804,243 |
| Apr 5, 2024 | 3.900 | 3.900 | 3.870 | 3.900 | 3.900 | 1,975,414 |
| Apr 3, 2024 | 3.900 | 3.920 | 3.870 | 3.900 | 3.900 | 3,045,095 |
| Apr 2, 2024 | 3.860 | 3.920 | 3.860 | 3.900 | 3.900 | 3,962,138 |
| Mar 28, 2024 | 3.840 | 3.870 | 3.830 | 3.870 | 3.870 | 5,434,106 |
| Mar 27, 2024 | 3.870 | 3.870 | 3.830 | 3.830 | 3.830 | 10,060,317 |
| Mar 26, 2024 | 3.880 | 3.900 | 3.870 | 3.870 | 3.870 | 5,916,175 |
| Mar 25, 2024 | 3.900 | 3.910 | 3.880 | 3.880 | 3.880 | 4,023,663 |
| Mar 22, 2024 | 3.900 | 3.910 | 3.880 | 3.890 | 3.890 | 5,207,464 |
| Mar 21, 2024 | 3.910 | 3.920 | 3.890 | 3.900 | 3.900 | 7,119,486 |
| Mar 20, 2024 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 3,278,955 |
| Mar 19, 2024 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 3,495,830 |
| Mar 18, 2024 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 17,114,785 |
| Mar 15, 2024 | 3.960 | 3.980 | 3.950 | 3.950 | 3.950 | 48,204,198 |
| Mar 14, 2024 | 3.970 | 3.990 | 3.950 | 3.960 | 3.960 | 5,749,961 |
| Mar 13, 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 9,693,939 |
| Mar 12, 2024 | 3.990 | 4.000 | 3.980 | 3.980 | 3.980 | 5,933,039 |
| Mar 11, 2024 | 3.970 | 4.010 | 3.960 | 3.990 | 3.990 | 9,512,358 |
| Mar 8, 2024 | 3.980 | 4.010 | 3.970 | 3.970 | 3.970 | 8,180,793 |
| Mar 7, 2024 | 3.960 | 3.990 | 3.950 | 3.980 | 3.980 | 4,774,928 |
| Mar 6, 2024 | 3.950 | 3.990 | 3.950 | 3.950 | 3.950 | 2,881,023 |
| Mar 5, 2024 | 3.970 | 3.970 | 3.930 | 3.940 | 3.940 | 4,912,884 |
| Mar 4, 2024 | 3.910 | 3.990 | 3.900 | 3.970 | 3.970 | 11,984,968 |
| Mar 1, 2024 | 3.910 | 3.920 | 3.890 | 3.890 | 3.890 | 12,325,563 |
| Feb 29, 2024 | 3.950 | 3.990 | 3.900 | 3.900 | 3.900 | 20,931,675 |
| Feb 28, 2024 | 3.980 | 4.000 | 3.960 | 3.960 | 3.960 | 8,468,209 |
| Feb 27, 2024 | 3.990 | 4.010 | 3.960 | 3.990 | 3.990 | 9,508,999 |
| Feb 26, 2024 | 4.150 | 4.150 | 3.910 | 3.990 | 3.990 | 34,911,229 |
| Feb 23, 2024 | 4.150 | 4.190 | 4.150 | 4.170 | 4.170 | 6,588,035 |
| Feb 22, 2024 | 4.180 | 4.190 | 4.130 | 4.150 | 4.150 | 5,167,181 |
| Feb 21, 2024 | 4.140 | 4.190 | 4.140 | 4.180 | 4.180 | 6,299,632 |
| Feb 20, 2024 | 4.190 | 4.200 | 4.130 | 4.160 | 4.160 | 4,837,758 |
| Feb 19, 2024 | 4.110 | 4.200 | 4.110 | 4.180 | 4.180 | 5,215,114 |
| Feb 16, 2024 | 4.110 | 4.140 | 4.090 | 4.120 | 4.120 | 3,194,895 |
| Feb 15, 2024 | 4.130 | 4.170 | 4.080 | 4.090 | 4.090 | 4,587,304 |
| Feb 14, 2024 | 4.100 | 4.170 | 4.070 | 4.140 | 4.140 | 4,454,278 |
| Feb 9, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | - |
| Feb 8, 2024 | 4.090 | 4.180 | 4.060 | 4.130 | 4.130 | 7,629,239 |
| Feb 7, 2024 | 4.050 | 4.090 | 4.030 | 4.070 | 4.070 | 6,648,104 |
| Feb 6, 2024 | 4.010 | 4.060 | 4.010 | 4.030 | 4.030 | 5,774,972 |
| Feb 5, 2024 | 4.050 | 4.060 | 4.010 | 4.020 | 4.020 | 4,786,486 |
| Feb 2, 2024 | 4.080 | 4.110 | 4.030 | 4.050 | 4.050 | 4,725,000 |
| Feb 1, 2024 | 4.040 | 4.060 | 4.000 | 4.050 | 4.050 | 6,853,195 |
| Jan 31, 2024 | 4.080 | 4.090 | 4.020 | 4.040 | 4.040 | 5,693,397 |
| Jan 30, 2024 | 4.140 | 4.140 | 4.060 | 4.090 | 4.090 | 5,358,844 |
| Jan 29, 2024 | 4.140 | 4.170 | 4.120 | 4.140 | 4.140 | 3,938,177 |
| Jan 26, 2024 | 4.130 | 4.180 | 4.110 | 4.160 | 4.160 | 4,992,219 |
| Jan 25, 2024 | 4.090 | 4.140 | 4.060 | 4.140 | 4.140 | 4,891,927 |
| Jan 24, 2024 | 4.080 | 4.120 | 4.030 | 4.090 | 4.090 | 5,221,660 |
| Jan 23, 2024 | 4.000 | 4.050 | 3.960 | 4.030 | 4.030 | 4,761,035 |
| Jan 22, 2024 | 4.090 | 4.090 | 3.960 | 4.000 | 4.000 | 7,856,600 |
| Jan 19, 2024 | 4.130 | 4.150 | 4.050 | 4.070 | 4.070 | 7,200,846 |
| Jan 18, 2024 | 4.130 | 4.150 | 4.080 | 4.140 | 4.140 | 6,779,845 |
| Jan 17, 2024 | 4.230 | 4.230 | 4.120 | 4.130 | 4.130 | 8,955,980 |
| Jan 16, 2024 | 4.200 | 4.250 | 4.190 | 4.230 | 4.230 | 6,299,048 |
| Jan 15, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | - |
| Jan 12, 2024 | 4.160 | 4.200 | 4.160 | 4.180 | 4.180 | 5,288,375 |
| Jan 11, 2024 | 4.170 | 4.220 | 4.130 | 4.210 | 4.210 | 3,732,110 |
| Jan 10, 2024 | 4.230 | 4.230 | 4.160 | 4.170 | 4.170 | 3,166,916 |
| Jan 9, 2024 | 4.190 | 4.250 | 4.170 | 4.230 | 4.230 | 5,952,958 |
| Jan 8, 2024 | 4.230 | 4.230 | 4.160 | 4.190 | 4.190 | 2,884,022 |
| Jan 5, 2024 | 4.230 | 4.240 | 4.200 | 4.220 | 4.220 | 3,641,307 |
| Jan 4, 2024 | 4.220 | 4.250 | 4.200 | 4.240 | 4.240 | 7,452,130 |
| Jan 3, 2024 | 4.190 | 4.250 | 4.160 | 4.220 | 4.220 | 8,255,918 |
| Jan 2, 2024 | 4.160 | 4.200 | 4.150 | 4.200 | 4.200 | 4,700,322 |
| Dec 29, 2023 | 4.170 | 4.180 | 4.130 | 4.160 | 4.160 | 3,616,930 |
| Dec 28, 2023 | 4.160 | 4.190 | 4.150 | 4.170 | 4.170 | 5,059,710 |
| Dec 27, 2023 | 4.140 | 4.150 | 4.110 | 4.140 | 4.140 | 3,043,163 |
| Dec 22, 2023 | 4.140 | 4.170 | 4.100 | 4.130 | 4.130 | 5,184,877 |
| Dec 21, 2023 | 4.100 | 4.110 | 4.060 | 4.100 | 4.100 | 3,975,005 |
| Dec 20, 2023 | 4.110 | 4.140 | 4.090 | 4.100 | 4.100 | 3,452,204 |
| Dec 19, 2023 | 4.150 | 4.160 | 4.070 | 4.100 | 4.100 | 6,933,616 |
| Dec 18, 2023 | 4.170 | 4.170 | 4.130 | 4.160 | 4.160 | 4,760,729 |
| Dec 15, 2023 | 4.270 | 4.270 | 4.170 | 4.180 | 4.180 | 13,109,588 |
| Dec 14, 2023 | 4.180 | 4.260 | 4.160 | 4.260 | 4.260 | 22,791,394 |
| Dec 13, 2023 | 4.100 | 4.180 | 4.100 | 4.160 | 4.160 | 15,983,621 |
| Dec 12, 2023 | 4.020 | 4.120 | 4.010 | 4.100 | 4.100 | 11,671,316 |
| Dec 11, 2023 | 4.020 | 4.050 | 3.980 | 4.040 | 4.040 | 8,613,108 |
| Dec 8, 2023 | 4.040 | 4.050 | 3.990 | 4.020 | 4.020 | 5,489,509 |
| Dec 7, 2023 | 4.040 | 4.050 | 3.990 | 4.040 | 4.040 | 3,720,903 |
| Dec 6, 2023 | 3.940 | 4.070 | 3.940 | 4.040 | 4.040 | 13,319,940 |
| Dec 5, 2023 | 3.970 | 3.980 | 3.900 | 3.940 | 3.940 | 7,805,898 |
| Dec 4, 2023 | 4.010 | 4.010 | 3.960 | 3.980 | 3.980 | 2,914,523 |
| Dec 1, 2023 | 3.960 | 4.020 | 3.960 | 4.000 | 4.000 | 6,284,758 |
| Nov 30, 2023 | 3.970 | 3.970 | 3.920 | 3.960 | 3.960 | 7,678,912 |
| Nov 29, 2023 | 3.970 | 4.000 | 3.950 | 3.970 | 3.970 | 4,494,417 |
| Nov 28, 2023 | 3.970 | 3.990 | 3.950 | 3.970 | 3.970 | 2,206,257 |
| Nov 27, 2023 | 4.020 | 4.020 | 3.960 | 3.990 | 3.990 | 6,734,328 |
| Nov 24, 2023 | 3.940 | 4.020 | 3.940 | 4.010 | 4.010 | 17,829,255 |
| Nov 23, 2023 | 3.930 | 3.950 | 3.920 | 3.940 | 3.940 | 1,771,980 |
| Nov 22, 2023 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 3,339,273 |
| Nov 21, 2023 | 3.920 | 3.960 | 3.910 | 3.920 | 3.920 | 4,032,196 |
| Nov 20, 2023 | 3.880 | 3.920 | 3.870 | 3.900 | 3.900 | 2,469,891 |
| Nov 17, 2023 | 3.900 | 3.930 | 3.880 | 3.880 | 3.880 | 5,035,098 |
| Nov 16, 2023 | 3.910 | 3.930 | 3.890 | 3.930 | 3.930 | 3,223,485 |
| Nov 15, 2023 | 3.900 | 3.950 | 3.900 | 3.940 | 3.940 | 9,023,728 |
| Nov 14, 2023 | 3.880 | 3.920 | 3.870 | 3.900 | 3.900 | 3,116,160 |
| Nov 13, 2023 | 3.900 | 3.930 | 3.860 | 3.880 | 3.880 | 3,513,582 |
| Nov 10, 2023 | 3.860 | 3.910 | 3.840 | 3.890 | 3.890 | 4,882,209 |
| Nov 9, 2023 | 3.800 | 3.900 | 3.800 | 3.860 | 3.860 | 5,042,689 |
| Nov 8, 2023 | 3.840 | 3.860 | 3.780 | 3.800 | 3.800 | 12,711,540 |
| Nov 7, 2023 | 3.910 | 3.930 | 3.830 | 3.840 | 3.840 | 8,930,500 |
| Nov 6, 2023 | 3.950 | 3.950 | 3.890 | 3.910 | 3.910 | 5,985,777 |
| Nov 3, 2023 | 3.900 | 3.950 | 3.900 | 3.930 | 3.930 | 6,149,750 |
| Nov 2, 2023 | 3.860 | 3.940 | 3.840 | 3.900 | 3.900 | 8,751,312 |
| Nov 1, 2023 | 3.830 | 3.880 | 3.830 | 3.860 | 3.860 | 2,581,260 |
| Oct 31, 2023 | 3.830 | 3.870 | 3.820 | 3.830 | 3.830 | 3,587,245 |
| Oct 30, 2023 | 3.900 | 3.900 | 3.830 | 3.840 | 3.840 | 5,742,647 |
| Oct 27, 2023 | 3.860 | 3.910 | 3.860 | 3.880 | 3.880 | 3,529,693 |
| Oct 26, 2023 | 3.860 | 3.890 | 3.820 | 3.880 | 3.880 | 5,640,819 |
| Oct 25, 2023 | 3.910 | 3.910 | 3.830 | 3.860 | 3.860 | 7,985,971 |
| Oct 24, 2023 | 3.920 | 3.920 | 3.860 | 3.870 | 3.870 | 6,192,611 |
| Oct 20, 2023 | 3.870 | 3.950 | 3.870 | 3.930 | 3.930 | 13,060,961 |
| Oct 19, 2023 | 3.830 | 3.880 | 3.820 | 3.880 | 3.880 | 7,797,104 |
| Oct 18, 2023 | 3.900 | 3.900 | 3.840 | 3.860 | 3.860 | 6,970,245 |
| Oct 17, 2023 | 3.910 | 3.950 | 3.880 | 3.900 | 3.900 | 6,143,473 |
| Oct 16, 2023 | 3.830 | 3.980 | 3.830 | 3.890 | 3.890 | 15,340,183 |
| Oct 13, 2023 | 3.860 | 3.860 | 3.790 | 3.800 | 3.800 | 4,189,042 |
| Oct 12, 2023 | 3.800 | 3.900 | 3.790 | 3.860 | 3.860 | 12,134,539 |
| Oct 11, 2023 | 3.750 | 3.840 | 3.720 | 3.770 | 3.770 | 8,438,383 |
| Oct 10, 2023 | 3.660 | 3.690 | 3.630 | 3.680 | 3.680 | 4,370,339 |
| Oct 9, 2023 | 3.640 | 3.680 | 3.630 | 3.660 | 3.660 | 2,762,152 |
| Oct 6, 2023 | 3.560 | 3.660 | 3.550 | 3.640 | 3.640 | 7,220,513 |
| Oct 5, 2023 | 3.550 | 3.560 | 3.520 | 3.540 | 3.540 | 2,752,375 |
| Oct 4, 2023 | 3.520 | 3.640 | 3.510 | 3.550 | 3.550 | 6,592,908 |
| Oct 3, 2023 | 3.570 | 3.590 | 3.520 | 3.550 | 3.550 | 3,363,760 |
| Sep 29, 2023 | 3.570 | 3.590 | 3.570 | 3.570 | 3.570 | 2,585,682 |
| Sep 28, 2023 | 3.580 | 3.590 | 3.530 | 3.570 | 3.570 | 3,323,905 |
| Sep 27, 2023 | 3.560 | 3.580 | 3.540 | 3.560 | 3.560 | 2,661,408 |
| Sep 26, 2023 | 3.580 | 3.580 | 3.530 | 3.560 | 3.560 | 3,037,810 |
| Sep 25, 2023 | 3.570 | 3.630 | 3.550 | 3.580 | 3.580 | 4,394,475 |
| Sep 22, 2023 | 3.540 | 3.630 | 3.520 | 3.620 | 3.620 | 3,791,549 |
| Sep 21, 2023 | 3.510 | 3.570 | 3.500 | 3.550 | 3.550 | 8,000,712 |
| Sep 20, 2023 | 3.530 | 3.530 | 3.500 | 3.510 | 3.510 | 4,425,927 |
| Sep 19, 2023 | 3.510 | 3.530 | 3.500 | 3.530 | 3.530 | 4,027,389 |
| Sep 18, 2023 | 3.580 | 3.590 | 3.500 | 3.510 | 3.510 | 7,932,442 |
| Sep 15, 2023 | 3.610 | 3.630 | 3.590 | 3.590 | 3.590 | 8,318,553 |
| Sep 14, 2023 | 3.650 | 3.650 | 3.580 | 3.600 | 3.600 | 5,919,599 |
| Sep 13, 2023 | 3.650 | 3.650 | 3.620 | 3.630 | 3.630 | 3,834,424 |
| Sep 12, 2023 | 3.650 | 3.680 | 3.640 | 3.650 | 3.650 | 3,649,312 |
| Sep 11, 2023 | 3.690 | 3.690 | 3.620 | 3.650 | 3.650 | 6,822,646 |
| Sep 7, 2023 | 3.660 | 3.680 | 3.630 | 3.670 | 3.670 | 4,259,638 |
| Sep 6, 2023 | 3.660 | 3.690 | 3.640 | 3.660 | 3.660 | 3,297,562 |
| Sep 5, 2023 | 3.710 | 3.720 | 3.650 | 3.680 | 3.680 | 2,431,448 |
| Sep 4, 2023 | 3.720 | 3.740 | 3.670 | 3.710 | 3.710 | 3,914,641 |
| Aug 31, 2023 | 3.700 | 3.740 | 3.690 | 3.730 | 3.730 | 4,791,512 |
| Aug 30, 2023 | 3.720 | 3.760 | 3.700 | 3.700 | 3.700 | 3,308,992 |
| Aug 29, 2023 | 3.680 | 3.720 | 3.670 | 3.720 | 3.720 | 3,802,759 |
| Aug 28, 2023 | 3.650 | 3.690 | 3.640 | 3.680 | 3.680 | 3,406,354 |
| Aug 25, 2023 | 3.650 | 3.660 | 3.620 | 3.630 | 3.630 | 2,383,353 |
| Aug 24, 2023 | 3.640 | 3.650 | 3.600 | 3.620 | 3.620 | 5,429,977 |
| Aug 23, 2023 | 3.590 | 3.620 | 3.550 | 3.600 | 3.600 | 6,152,025 |
| Aug 22, 2023 | 3.530 | 3.590 | 3.530 | 3.590 | 3.590 | 8,640,679 |
| Aug 21, 2023 | 3.680 | 3.680 | 3.530 | 3.540 | 3.540 | 15,603,606 |
| Aug 18, 2023 | 3.740 | 3.740 | 3.650 | 3.680 | 3.680 | 8,244,446 |
| Aug 17, 2023 | 0.098 Dividend | |||||
| Aug 17, 2023 | 3.760 | 3.770 | 3.660 | 3.740 | 3.740 | 9,254,576 |
| Aug 16, 2023 | 3.830 | 3.860 | 3.810 | 3.840 | 3.742 | 8,085,311 |
| Aug 15, 2023 | 3.850 | 3.850 | 3.810 | 3.830 | 3.733 | 4,556,055 |
| Aug 14, 2023 | 3.860 | 3.890 | 3.810 | 3.850 | 3.752 | 6,910,581 |
| Aug 11, 2023 | 3.870 | 3.890 | 3.850 | 3.860 | 3.762 | 5,443,570 |
| Aug 10, 2023 | 3.900 | 3.900 | 3.860 | 3.870 | 3.772 | 4,131,441 |
| Aug 9, 2023 | 3.900 | 3.910 | 3.860 | 3.900 | 3.801 | 5,575,827 |
| Aug 8, 2023 | 3.830 | 3.920 | 3.800 | 3.880 | 3.781 | 10,069,999 |
| Aug 7, 2023 | 3.920 | 3.930 | 3.830 | 3.830 | 3.733 | 11,630,888 |
| Aug 4, 2023 | 4.000 | 4.000 | 3.910 | 3.920 | 3.820 | 10,361,677 |
| Aug 3, 2023 | 3.970 | 4.000 | 3.960 | 3.990 | 3.888 | 2,474,467 |
| Aug 2, 2023 | 3.990 | 4.000 | 3.960 | 3.970 | 3.869 | 3,172,000 |
| Aug 1, 2023 | 4.000 | 4.000 | 3.960 | 3.990 | 3.888 | 4,999,907 |
| Jul 31, 2023 | 4.010 | 4.020 | 3.960 | 3.980 | 3.879 | 7,291,108 |
| Jul 28, 2023 | 4.010 | 4.030 | 3.990 | 4.010 | 3.908 | 4,561,305 |
| Jul 27, 2023 | 4.050 | 4.050 | 4.010 | 4.030 | 3.927 | 4,531,832 |
| Jul 26, 2023 | 4.030 | 4.040 | 4.010 | 4.040 | 3.937 | 3,613,054 |
| Jul 25, 2023 | 4.040 | 4.040 | 4.000 | 4.030 | 3.927 | 3,151,504 |
| Jul 24, 2023 | 4.020 | 4.020 | 3.970 | 4.000 | 3.898 | 3,659,228 |
| Jul 21, 2023 | 4.040 | 4.040 | 4.010 | 4.030 | 3.927 | 2,179,728 |
| Jul 20, 2023 | 4.060 | 4.060 | 4.010 | 4.030 | 3.927 | 2,010,129 |
| Jul 19, 2023 | 4.030 | 4.050 | 4.010 | 4.050 | 3.947 | 3,775,243 |
| Jul 18, 2023 | 4.020 | 4.040 | 4.010 | 4.030 | 3.927 | 3,275,144 |
| Jul 14, 2023 | 4.040 | 4.040 | 4.010 | 4.040 | 3.937 | 3,522,490 |
| Jul 13, 2023 | 4.010 | 4.070 | 4.010 | 4.020 | 3.918 | 5,078,654 |
| Jul 12, 2023 | 3.980 | 4.020 | 3.960 | 4.010 | 3.908 | 4,237,703 |
| Jul 11, 2023 | 3.970 | 3.990 | 3.960 | 3.990 | 3.888 | 3,789,621 |
| Jul 10, 2023 | 3.990 | 4.000 | 3.940 | 3.970 | 3.869 | 4,037,896 |
| Jul 7, 2023 | 3.950 | 3.980 | 3.930 | 3.960 | 3.859 | 4,360,414 |
| Jul 6, 2023 | 3.970 | 3.990 | 3.930 | 3.960 | 3.859 | 5,435,612 |
| Jul 5, 2023 | 4.040 | 4.040 | 3.960 | 3.970 | 3.869 | 4,973,110 |
| Jul 4, 2023 | 4.080 | 4.100 | 4.010 | 4.040 | 3.937 | 8,196,060 |
| Jul 3, 2023 | 4.070 | 4.100 | 4.060 | 4.080 | 3.976 | 6,836,058 |
| Jun 30, 2023 | 4.020 | 4.070 | 4.000 | 4.060 | 3.957 | 7,480,030 |
| Jun 29, 2023 | 4.030 | 4.070 | 3.990 | 4.010 | 3.908 | 6,184,280 |
| Jun 28, 2023 | 3.980 | 4.040 | 3.960 | 4.030 | 3.927 | 10,573,454 |
| Jun 27, 2023 | 3.890 | 3.980 | 3.880 | 3.980 | 3.879 | 10,430,652 |
| Jun 26, 2023 | 3.850 | 3.920 | 3.840 | 3.890 | 3.791 | 7,635,397 |
| Jun 23, 2023 | 3.840 | 3.860 | 3.800 | 3.850 | 3.752 | 8,664,581 |
| Jun 21, 2023 | 3.820 | 3.880 | 3.780 | 3.850 | 3.752 | 10,794,618 |
| Jun 20, 2023 | 3.830 | 3.830 | 3.810 | 3.830 | 3.733 | 3,365,218 |
| Jun 19, 2023 | 3.750 | 3.810 | 3.750 | 3.810 | 3.713 | 4,328,532 |
| Jun 16, 2023 | 3.760 | 3.810 | 3.730 | 3.740 | 3.645 | 12,587,068 |
| Jun 15, 2023 | 3.780 | 3.800 | 3.700 | 3.760 | 3.664 | 11,184,616 |
| Jun 14, 2023 | 3.820 | 3.830 | 3.780 | 3.780 | 3.684 | 4,134,912 |
| Jun 13, 2023 | 3.810 | 3.840 | 3.790 | 3.820 | 3.723 | 7,950,587 |
| Jun 12, 2023 | 3.810 | 3.850 | 3.790 | 3.810 | 3.713 | 3,113,001 |
| Jun 9, 2023 | 3.820 | 3.840 | 3.810 | 3.810 | 3.713 | 2,391,499 |
| Jun 8, 2023 | 3.830 | 3.850 | 3.800 | 3.810 | 3.713 | 1,904,095 |
| Jun 7, 2023 | 3.850 | 3.890 | 3.830 | 3.830 | 3.733 | 7,396,312 |
| Jun 6, 2023 | 3.820 | 3.850 | 3.810 | 3.840 | 3.742 | 6,587,916 |
| Jun 5, 2023 | 3.730 | 3.840 | 3.720 | 3.840 | 3.742 | 8,853,333 |
| Jun 2, 2023 | 0.285 Dividend | |||||
| Jun 2, 2023 | 3.690 | 3.760 | 3.630 | 3.730 | 3.635 | 12,342,453 |
| Jun 1, 2023 | 4.000 | 4.010 | 3.970 | 3.970 | 3.591 | 14,023,228 |
| May 31, 2023 | 4.020 | 4.020 | 3.980 | 4.000 | 3.619 | 9,740,663 |
| May 30, 2023 | 4.010 | 4.030 | 3.990 | 4.020 | 3.637 | 5,259,176 |
| May 29, 2023 | 4.000 | 4.040 | 4.000 | 4.000 | 3.619 | 5,360,399 |
| May 25, 2023 | 4.030 | 4.030 | 3.980 | 3.990 | 3.610 | 6,501,524 |
| May 24, 2023 | 4.070 | 4.080 | 4.040 | 4.060 | 3.673 | 7,065,856 |
| May 23, 2023 | 4.100 | 4.110 | 4.070 | 4.070 | 3.682 | 3,253,090 |
| May 22, 2023 | 4.100 | 4.120 | 4.080 | 4.080 | 3.691 | 3,751,410 |
| May 19, 2023 | 4.120 | 4.120 | 4.070 | 4.100 | 3.709 | 3,825,282 |
| May 18, 2023 | 4.090 | 4.110 | 4.090 | 4.090 | 3.700 | 2,442,469 |
| May 17, 2023 | 4.130 | 4.130 | 4.070 | 4.080 | 3.691 | 5,252,605 |
| May 16, 2023 | 4.100 | 4.140 | 4.090 | 4.120 | 3.727 | 3,668,525 |
| May 15, 2023 | 4.080 | 4.120 | 4.080 | 4.120 | 3.727 | 2,296,270 |
| May 12, 2023 | 4.110 | 4.130 | 4.070 | 4.100 | 3.709 | 6,275,698 |
| May 11, 2023 | 4.120 | 4.180 | 4.110 | 4.110 | 3.718 | 7,361,197 |
| May 10, 2023 | 4.150 | 4.150 | 4.110 | 4.120 | 3.727 | 3,887,773 |
| May 9, 2023 | 4.150 | 4.170 | 4.120 | 4.130 | 3.736 | 5,916,792 |
| May 8, 2023 | 4.130 | 4.170 | 4.110 | 4.150 | 3.754 | 5,358,687 |
| May 5, 2023 | 4.110 | 4.140 | 4.100 | 4.130 | 3.736 | 5,535,704 |
| May 4, 2023 | 4.100 | 4.120 | 4.080 | 4.110 | 3.718 | 3,098,081 |
| May 3, 2023 | 4.100 | 4.100 | 4.060 | 4.100 | 3.709 | 2,452,587 |
| May 2, 2023 | 4.090 | 4.140 | 4.090 | 4.100 | 3.709 | 5,146,484 |
| Apr 28, 2023 | 4.090 | 4.120 | 4.070 | 4.090 | 3.700 | 4,510,031 |
| Apr 27, 2023 | 4.030 | 4.100 | 4.010 | 4.090 | 3.700 | 3,616,960 |
| Apr 26, 2023 | 4.040 | 4.050 | 4.030 | 4.030 | 3.646 | 2,438,227 |
| Apr 25, 2023 | 4.020 | 4.070 | 4.020 | 4.050 | 3.664 | 3,480,202 |
| Apr 24, 2023 | 4.030 | 4.060 | 4.010 | 4.030 | 3.646 | 1,841,863 |
| Apr 21, 2023 | 4.030 | 4.060 | 4.010 | 4.030 | 3.646 | 3,871,113 |
| Apr 20, 2023 | 3.990 | 4.040 | 3.990 | 4.020 | 3.637 | 2,346,335 |
| Apr 19, 2023 | 4.060 | 4.060 | 3.980 | 4.010 | 3.628 | 9,449,659 |
Related Tickers
6823.HK HKT Trust and HKT Limited
8.680
-1.36%
0728.HK China Telecom Corporation Limited
4.440
-0.22%
0941.HK China Mobile Limited
69.000
+0.36%
0788.HK China Tower Corporation Limited
0.880
-1.12%
1883.HK CITIC Telecom International Holdings Limited
2.530
-0.39%
1310.HK HKBN Ltd.
2.860
+1.06%
0762.HK China Unicom (Hong Kong) Limited
6.000
+0.84%
0215.HK Hutchison Telecommunications Hong Kong Holdings Limited
1.010
0.00%
0552.HK China Communications Services Corporation Limited
3.610
-0.82%
078000.KS Telcoware Co.,Ltd.
10,140.00
-0.49%