PCCW Limited (0008.HK) HKSE
5.89
-0.03(-0.51%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.89
-0.03(-0.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.93 | 5.89 | 5.89 | 5.93 | 5.85 | 5.59M |
| April 01, 2026 | 5.83 | 5.92 | 5.92 | 5.92 | 5.83 | 6.03M |
| March 31, 2026 | 5.75 | 5.8 | 5.8 | 5.81 | 5.75 | 7.37M |
| March 30, 2026 | 5.82 | 5.75 | 5.75 | 5.83 | 5.75 | 6.41M |
| March 27, 2026 | 5.77 | 5.84 | 5.84 | 5.86 | 5.76 | 6.13M |
| March 26, 2026 | 5.87 | 5.8 | 5.8 | 5.87 | 5.77 | 4.02M |
| March 25, 2026 | 5.83 | 5.86 | 5.86 | 5.9 | 5.83 | 4.43M |
| March 24, 2026 | 5.8 | 5.87 | 5.87 | 5.9 | 5.79 | 6.92M |
| March 23, 2026 | 5.88 | 5.78 | 5.78 | 5.88 | 5.7 | 12.73M |
| March 20, 2026 | 5.93 | 5.95 | 5.95 | 5.97 | 5.87 | 24.36M |
| March 19, 2026 | 5.91 | 5.93 | 5.93 | 5.97 | 5.89 | 3.6M |
| March 18, 2026 | 5.89 | 5.93 | 5.93 | 6 | 5.88 | 8.16M |
| March 17, 2026 | 6 | 5.92 | 5.92 | 6.02 | 5.9 | 5.71M |
| March 16, 2026 | 6.02 | 6 | 6 | 6.02 | 5.93 | 4.37M |
| March 13, 2026 | 5.99 | 6.02 | 6.02 | 6.02 | 5.95 | 5.24M |
| March 12, 2026 | 5.97 | 6.02 | 6.02 | 6.02 | 5.97 | 5.35M |
| March 11, 2026 | 5.91 | 5.97 | 5.97 | 5.98 | 5.91 | 6.36M |
| March 10, 2026 | 5.88 | 5.96 | 5.96 | 5.97 | 5.88 | 2.22M |
| March 09, 2026 | 6 | 5.87 | 5.87 | 6.01 | 5.86 | 11.75M |
| March 06, 2026 | 5.91 | 6.01 | 6.01 | 6.02 | 5.91 | 10.61M |
| March 05, 2026 | 5.85 | 5.91 | 5.91 | 6.02 | 5.84 | 17.2M |
| March 04, 2026 | 5.93 | 5.84 | 5.84 | 5.93 | 5.84 | 5.9M |
| March 03, 2026 | 5.9 | 5.93 | 5.93 | 5.96 | 5.88 | 7.55M |
| March 02, 2026 | 5.91 | 5.87 | 5.87 | 6 | 5.87 | 13.23M |
| February 27, 2026 | 5.91 | 5.94 | 5.94 | 5.94 | 5.88 | 6.86M |
| February 26, 2026 | 5.96 | 5.91 | 5.91 | 5.98 | 5.9 | 10.13M |
| February 25, 2026 | 6.03 | 5.96 | 5.96 | 6.06 | 5.96 | 7.5M |
| February 24, 2026 | 5.95 | 6.03 | 6.03 | 6.03 | 5.93 | 6.59M |
| February 23, 2026 | 5.95 | 5.95 | 5.95 | 6.02 | 5.94 | 3.89M |
| February 20, 2026 | 6 | 5.95 | 0 | 6.01 | 5.93 | 7.92M |
| February 16, 2026 | 5.95 | 6.04 | 0 | 6.04 | 5.87 | 4.92M |
| February 13, 2026 | 6.01 | 5.96 | 0 | 6.03 | 5.93 | 10.98M |
| February 12, 2026 | 6.16 | 6.04 | 0 | 6.2 | 6.03 | 8.78M |
| February 11, 2026 | 6.07 | 6.15 | 0 | 6.2 | 6.03 | 10.66M |
| February 10, 2026 | 6.07 | 6.13 | 0 | 6.15 | 6.06 | 8M |
| February 09, 2026 | 6.04 | 6.07 | 0 | 6.07 | 5.99 | 6.46M |
| February 06, 2026 | 6.08 | 6.04 | 0 | 6.08 | 5.92 | 8.48M |
| February 05, 2026 | 6.06 | 6.08 | 0 | 6.1 | 6 | 10.35M |
| February 04, 2026 | 6 | 6.07 | 0 | 6.08 | 5.98 | 12.61M |
| February 03, 2026 | 5.88 | 6 | 0 | 6 | 5.84 | 17.34M |
| February 02, 2026 | 5.8 | 5.88 | 0 | 5.88 | 5.75 | 10.14M |
| January 30, 2026 | 5.88 | 5.83 | 0 | 5.92 | 5.83 | 14.87M |
| January 29, 2026 | 5.78 | 5.88 | 0 | 5.9 | 5.76 | 10.78M |
| January 28, 2026 | 5.67 | 5.8 | 0 | 5.8 | 5.67 | 8.28M |
| January 27, 2026 | 5.58 | 5.73 | 0 | 5.79 | 5.58 | 10.78M |
| January 26, 2026 | 5.52 | 5.58 | 0 | 5.6 | 5.51 | 3.99M |
| January 23, 2026 | 5.52 | 5.52 | 0 | 5.57 | 5.52 | 5.77M |
| January 22, 2026 | 5.49 | 5.52 | 0 | 5.52 | 5.48 | 4.19M |
| January 21, 2026 | 5.43 | 5.49 | 0 | 5.49 | 5.42 | 5.39M |
| January 20, 2026 | 5.38 | 5.42 | 0 | 5.42 | 5.37 | 8.55M |
| January 19, 2026 | 5.49 | 5.37 | 0 | 5.5 | 5.37 | 7.29M |
| January 16, 2026 | 5.47 | 5.49 | 0 | 5.49 | 5.45 | 4.2M |
| January 15, 2026 | 5.5 | 5.47 | 0 | 5.5 | 5.44 | 5.89M |
| January 14, 2026 | 5.48 | 5.5 | 0 | 5.5 | 5.44 | 6.2M |
| January 13, 2026 | 5.52 | 5.48 | 0 | 5.55 | 5.45 | 7.88M |
| January 12, 2026 | 5.5 | 5.52 | 0 | 5.53 | 5.48 | 5.17M |
| January 09, 2026 | 5.48 | 5.51 | 0 | 5.53 | 5.43 | 6.18M |
| January 08, 2026 | 5.51 | 5.47 | 0 | 5.51 | 5.47 | 5.81M |
| January 07, 2026 | 5.49 | 5.5 | 0 | 5.51 | 5.46 | 5.61M |
| January 06, 2026 | 5.53 | 5.49 | 0 | 5.56 | 5.47 | 9.12M |