PCCW Limited 0008
HKEX · Hong Kong SAR China · Communications
HKD 5.18-0.07 (-1.24%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5.18 | -1.24% | HKD 5.24 | HKD 5.24 | HKD 5.18 | 9.61M |
| 2026-09-29 | HKD 5.24 | -0.47% | HKD 5.24 | HKD 5.26 | HKD 5.20 | 5.19M |
| 2026-09-28 | HKD 5.26 | +0.96% | HKD 5.22 | HKD 5.28 | HKD 5.22 | 4.39M |
| 2026-09-25 | HKD 5.22 | -0.48% | HKD 5.24 | HKD 5.24 | HKD 5.20 | 4.11M |
| 2026-09-24 | HKD 5.24 | +0.38% | HKD 5.22 | HKD 5.26 | HKD 5.20 | 8.63M |
| 2026-09-23 | HKD 5.22 | -1.79% | HKD 5.32 | HKD 5.32 | HKD 5.22 | 11.87M |
| 2026-09-22 | HKD 5.32 | +0.66% | HKD 5.30 | HKD 5.34 | HKD 5.30 | 4.04M |
| 2026-09-21 | HKD 5.28 | -0.38% | HKD 5.30 | HKD 5.32 | HKD 5.26 | 8.10M |
| 2026-09-18 | HKD 5.30 | -1.76% | HKD 5.40 | HKD 5.43 | HKD 5.29 | 17.31M |
| 2026-09-17 | HKD 5.39 | +0.09% | HKD 5.40 | HKD 5.40 | HKD 5.36 | 3.95M |
| 2026-09-16 | HKD 5.39 | +0.28% | HKD 5.37 | HKD 5.43 | HKD 5.34 | 4.58M |
| 2026-09-15 | HKD 5.38 | -1.92% | HKD 5.48 | HKD 5.55 | HKD 5.36 | 7.95M |
| 2026-09-14 | HKD 5.48 | +1.20% | HKD 5.39 | HKD 5.50 | HKD 5.38 | 8.71M |
| 2026-09-11 | HKD 5.41 | -0.37% | HKD 5.43 | HKD 5.45 | HKD 5.39 | 11.97M |
| 2026-09-10 | HKD 5.43 | -0.82% | HKD 5.45 | HKD 5.47 | HKD 5.41 | 7.25M |
| 2026-09-09 | HKD 5.48 | +1.86% | HKD 5.39 | HKD 5.48 | HKD 5.39 | 12.29M |
| 2026-09-08 | HKD 5.38 | +1.13% | HKD 5.32 | HKD 5.39 | HKD 5.28 | 7.91M |
| 2026-09-07 | HKD 5.32 | -0.28% | HKD 5.34 | HKD 5.34 | HKD 5.28 | 10.12M |
| 2026-09-04 | HKD 5.34 | +0.47% | HKD 5.32 | HKD 5.36 | HKD 5.31 | 10.31M |
| 2026-09-03 | HKD 5.31 | -0.93% | HKD 5.36 | HKD 5.37 | HKD 5.30 | 6.51M |
| 2026-09-02 | HKD 5.36 | -0.65% | HKD 5.39 | HKD 5.39 | HKD 5.33 | 5.38M |
| 2026-09-01 | HKD 5.39 | +0.65% | HKD 5.36 | HKD 5.44 | HKD 5.34 | 5.61M |
| 2026-08-31 | HKD 5.36 | 0.00% | HKD 5.36 | HKD 5.38 | HKD 5.30 | 8.50M |
| 2026-08-28 | HKD 5.36 | -0.09% | HKD 5.36 | HKD 5.38 | HKD 5.34 | 10.75M |
| 2026-08-27 | HKD 5.36 | +0.66% | HKD 5.35 | HKD 5.39 | HKD 5.33 | 6.44M |
| 2026-08-26 | HKD 5.33 | +0.09% | HKD 5.34 | HKD 5.38 | HKD 5.33 | 4.92M |
| 2026-08-25 | HKD 5.32 | 0.00% | HKD 5.34 | HKD 5.34 | HKD 5.28 | 9.71M |
| 2026-08-24 | HKD 5.32 | -1.75% | HKD 5.41 | HKD 5.41 | HKD 5.32 | 7.71M |
| 2026-08-21 | HKD 5.42 | +1.03% | HKD 5.35 | HKD 5.42 | HKD 5.35 | 12.88M |
| 2026-08-20 | HKD 5.36 | +1.04% | HKD 5.34 | HKD 5.39 | HKD 5.31 | 8.73M |
| 2026-08-19 | HKD 5.31 | -0.47% | HKD 5.32 | HKD 5.38 | HKD 5.31 | 11.68M |
| 2026-08-18 | HKD 5.34 | -0.47% | HKD 5.36 | HKD 5.38 | HKD 5.30 | 10.22M |
| 2026-08-17 | HKD 5.36 | 0.00% | HKD 5.41 | HKD 5.44 | HKD 5.36 | 7.77M |
| 2026-08-14 | HKD 5.36 | 0.00% | HKD 5.36 | HKD 5.40 | HKD 5.35 | 6.86M |
| 2026-08-13 | HKD 5.36 | -2.37% | HKD 5.40 | HKD 5.44 | HKD 5.36 | 9.24M |
| 2026-08-12 | HKD 5.49 | -0.18% | HKD 5.50 | HKD 5.51 | HKD 5.46 | 6.45M |
| 2026-08-11 | HKD 5.50 | -0.54% | HKD 5.55 | HKD 5.55 | HKD 5.49 | 10.28M |
| 2026-08-10 | HKD 5.53 | +0.27% | HKD 5.53 | HKD 5.55 | HKD 5.49 | 11.69M |
| 2026-08-07 | HKD 5.51 | -1.96% | HKD 5.64 | HKD 5.66 | HKD 5.51 | 16.32M |
| 2026-08-06 | HKD 5.63 | -1.23% | HKD 5.69 | HKD 5.70 | HKD 5.57 | 12.14M |
| 2026-08-05 | HKD 5.70 | -0.96% | HKD 5.76 | HKD 5.78 | HKD 5.68 | 9.10M |
| 2026-08-04 | HKD 5.75 | -2.13% | HKD 5.88 | HKD 5.88 | HKD 5.70 | 8.75M |
| 2026-08-03 | HKD 5.88 | -0.09% | HKD 5.85 | HKD 5.93 | HKD 5.80 | 11.41M |
| 2026-07-31 | HKD 5.88 | +2.44% | HKD 5.73 | HKD 5.88 | HKD 5.67 | 17.33M |
| 2026-07-30 | HKD 5.74 | +0.17% | HKD 5.75 | HKD 5.75 | HKD 5.68 | 11.80M |
| 2026-07-29 | HKD 5.73 | -0.87% | HKD 5.78 | HKD 5.81 | HKD 5.69 | 9.13M |
| 2026-07-28 | HKD 5.78 | +1.05% | HKD 5.73 | HKD 5.79 | HKD 5.68 | 6.77M |
| 2026-07-27 | HKD 5.72 | -0.87% | HKD 5.75 | HKD 5.77 | HKD 5.68 | 7.37M |
| 2026-07-24 | HKD 5.77 | -1.37% | HKD 5.84 | HKD 5.84 | HKD 5.72 | 7.22M |
| 2026-07-23 | HKD 5.85 | +1.74% | HKD 5.73 | HKD 5.85 | HKD 5.73 | 7.72M |
| 2026-07-22 | HKD 5.75 | +0.52% | HKD 5.72 | HKD 5.76 | HKD 5.65 | 5.08M |
| 2026-07-21 | HKD 5.72 | -0.17% | HKD 5.68 | HKD 5.77 | HKD 5.67 | 7.15M |
| 2026-07-20 | HKD 5.73 | +0.35% | HKD 5.71 | HKD 5.77 | HKD 5.67 | 4.57M |
| 2026-07-17 | HKD 5.71 | -0.87% | HKD 5.71 | HKD 5.79 | HKD 5.66 | 4.20M |
| 2026-07-16 | HKD 5.76 | +1.23% | HKD 5.66 | HKD 5.78 | HKD 5.65 | 5.29M |
| 2026-07-15 | HKD 5.69 | +0.35% | HKD 5.65 | HKD 5.70 | HKD 5.62 | 6.02M |
| 2026-07-14 | HKD 5.67 | +1.25% | HKD 5.60 | HKD 5.69 | HKD 5.60 | 9.09M |
| 2026-07-13 | HKD 5.60 | +0.54% | HKD 5.57 | HKD 5.60 | HKD 5.53 | 3.00M |
| 2026-07-10 | HKD 5.57 | +2.01% | HKD 5.46 | HKD 5.59 | HKD 5.43 | 9.32M |
| 2026-07-09 | HKD 5.46 | -0.73% | HKD 5.50 | HKD 5.53 | HKD 5.42 | 4.18M |
| 2026-07-08 | HKD 5.50 | +1.29% | HKD 5.40 | HKD 5.52 | HKD 5.38 | 6.29M |
| 2026-07-07 | HKD 5.43 | 0.00% | HKD 5.41 | HKD 5.45 | HKD 5.38 | 7.61M |
| 2026-07-06 | HKD 5.43 | -0.73% | HKD 5.47 | HKD 5.50 | HKD 5.42 | 2.75M |
| 2026-07-03 | HKD 5.47 | +2.05% | HKD 5.36 | HKD 5.47 | HKD 5.34 | 4.05M |
| 2026-07-02 | HKD 5.36 | +0.56% | HKD 5.36 | HKD 5.41 | HKD 5.32 | 6.04M |
| 2026-06-30 | HKD 5.33 | -2.02% | HKD 5.44 | HKD 5.44 | HKD 5.33 | 7.85M |
| 2026-06-29 | HKD 5.44 | +0.18% | HKD 5.43 | HKD 5.49 | HKD 5.38 | 7.77M |
| 2026-06-26 | HKD 5.43 | -0.37% | HKD 5.45 | HKD 5.46 | HKD 5.34 | 7.58M |
| 2026-06-25 | HKD 5.45 | +0.37% | HKD 5.43 | HKD 5.50 | HKD 5.39 | 14.39M |
| 2026-06-24 | HKD 5.43 | +0.93% | HKD 5.38 | HKD 5.46 | HKD 5.34 | 7.67M |
| 2026-06-23 | HKD 5.38 | -2.18% | HKD 5.54 | HKD 5.55 | HKD 5.32 | 13.20M |
| 2026-06-22 | HKD 5.50 | +0.92% | HKD 5.48 | HKD 5.53 | HKD 5.40 | 9.95M |
| 2026-06-18 | HKD 5.45 | -3.02% | HKD 5.62 | HKD 5.62 | HKD 5.45 | 22.85M |
| 2026-06-17 | HKD 5.62 | -0.53% | HKD 5.66 | HKD 5.66 | HKD 5.57 | 10.49M |
| 2026-06-16 | HKD 5.65 | -1.05% | HKD 5.71 | HKD 5.75 | HKD 5.60 | 9.07M |
| 2026-06-15 | HKD 5.71 | -0.87% | HKD 5.76 | HKD 5.81 | HKD 5.69 | 6.38M |
| 2026-06-12 | HKD 5.76 | +1.41% | HKD 5.72 | HKD 5.80 | HKD 5.69 | 4.63M |
| 2026-06-11 | HKD 5.68 | -2.07% | HKD 5.80 | HKD 5.80 | HKD 5.67 | 6.65M |
| 2026-06-10 | HKD 5.80 | -0.51% | HKD 5.80 | HKD 5.86 | HKD 5.76 | 6.76M |
| 2026-06-09 | HKD 5.83 | 0.00% | HKD 5.80 | HKD 5.88 | HKD 5.80 | 5.20M |
| 2026-06-08 | HKD 5.83 | -1.19% | HKD 5.80 | HKD 5.86 | HKD 5.75 | 12.45M |
| 2026-06-05 | HKD 5.90 | +2.08% | HKD 5.78 | HKD 5.90 | HKD 5.78 | 21.95M |
| 2026-06-04 | HKD 5.78 | -2.03% | HKD 5.86 | HKD 5.89 | HKD 5.77 | 7.07M |
| 2026-06-03 | HKD 5.90 | -1.34% | HKD 5.98 | HKD 5.99 | HKD 5.84 | 6.97M |
| 2026-06-02 | HKD 5.98 | +2.22% | HKD 5.85 | HKD 6.00 | HKD 5.81 | 9.94M |
| 2026-06-01 | HKD 5.85 | +2.81% | HKD 5.69 | HKD 5.87 | HKD 5.64 | 12.60M |
| 2026-05-29 | HKD 5.69 | +0.18% | HKD 5.68 | HKD 5.74 | HKD 5.65 | 19.85M |
| 2026-05-28 | HKD 5.68 | -1.90% | HKD 5.78 | HKD 5.80 | HKD 5.66 | 14.59M |
| 2026-05-27 | HKD 5.79 | +1.76% | HKD 5.69 | HKD 5.85 | HKD 5.65 | 8.60M |
| 2026-05-26 | HKD 5.69 | -7.48% | HKD 5.87 | HKD 5.90 | HKD 5.63 | 12.75M |