PCCW Limited (HKG:0008)
Hong Kong
· Delayed Price · Currency is HKD 5.96
+0.09 (1.53%)
Mar 10, 2026, 1:03 PM HKT
PCCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.88 | 5.98 | 5.88 | 5.98 | - | 1.87% | 2,586,479 |
| Mar 9, 2026 | 6.00 | 6.01 | 5.86 | 5.87 | 5.87 | -2.33% | 11,418,410 |
| Mar 6, 2026 | 5.91 | 6.02 | 5.91 | 6.01 | 6.01 | 1.69% | 10,599,370 |
| Mar 5, 2026 | 5.85 | 6.02 | 5.84 | 5.91 | 5.91 | 1.90% | 17,173,280 |
| Mar 4, 2026 | 5.93 | 5.93 | 5.80 | 5.80 | 5.80 | -2.19% | 13,143,610 |
| Mar 3, 2026 | 5.90 | 5.96 | 5.88 | 5.93 | 5.93 | 1.02% | 7,525,614 |
| Mar 2, 2026 | 5.91 | 6.00 | 5.87 | 5.87 | 5.87 | -1.18% | 13,216,530 |
| Feb 27, 2026 | 5.91 | 5.94 | 5.88 | 5.94 | 5.94 | 0.51% | 6,855,253 |
| Feb 26, 2026 | 5.96 | 5.98 | 5.90 | 5.91 | 5.91 | -0.84% | 10,133,470 |
| Feb 25, 2026 | 6.03 | 6.06 | 5.96 | 5.96 | 5.96 | -1.16% | 7,501,745 |
| Feb 24, 2026 | 5.95 | 6.03 | 5.93 | 6.03 | 6.03 | 1.34% | 6,578,496 |
| Feb 23, 2026 | 5.95 | 6.02 | 5.94 | 5.95 | 5.95 | - | 3,889,632 |
| Feb 20, 2026 | 6.00 | 6.01 | 5.93 | 5.95 | 5.95 | -1.49% | 7,917,095 |
| Feb 16, 2026 | 5.95 | 6.04 | 5.87 | 6.04 | 6.04 | 1.34% | 4,919,316 |
| Feb 13, 2026 | 6.01 | 6.03 | 5.93 | 5.96 | 5.96 | -1.32% | 10,972,860 |
| Feb 12, 2026 | 6.16 | 6.20 | 6.03 | 6.04 | 6.04 | -1.79% | 8,766,990 |
| Feb 11, 2026 | 6.07 | 6.20 | 6.03 | 6.15 | 6.15 | 0.33% | 10,654,490 |
| Feb 10, 2026 | 6.07 | 6.15 | 6.06 | 6.13 | 6.13 | 0.99% | 7,991,480 |
| Feb 9, 2026 | 6.04 | 6.07 | 5.99 | 6.07 | 6.07 | 0.50% | 6,454,517 |
| Feb 6, 2026 | 6.08 | 6.08 | 5.92 | 6.04 | 6.04 | -0.66% | 8,478,708 |
| Feb 5, 2026 | 6.06 | 6.10 | 6.00 | 6.08 | 6.08 | 0.16% | 10,345,260 |
| Feb 4, 2026 | 6.00 | 6.08 | 5.98 | 6.07 | 6.07 | 1.17% | 12,606,990 |
| Feb 3, 2026 | 5.88 | 6.00 | 5.84 | 6.00 | 6.00 | 2.04% | 17,324,674 |
| Feb 2, 2026 | 5.80 | 5.88 | 5.75 | 5.88 | 5.88 | 0.86% | 10,139,430 |
| Jan 30, 2026 | 5.88 | 5.92 | 5.83 | 5.83 | 5.83 | -0.85% | 14,874,310 |
| Jan 29, 2026 | 5.78 | 5.90 | 5.76 | 5.88 | 5.88 | 1.38% | 10,783,870 |
| Jan 28, 2026 | 5.67 | 5.80 | 5.67 | 5.80 | 5.80 | 1.22% | 8,283,374 |
| Jan 27, 2026 | 5.58 | 5.79 | 5.58 | 5.73 | 5.73 | 2.69% | 10,780,920 |
| Jan 26, 2026 | 5.52 | 5.60 | 5.51 | 5.58 | 5.58 | 1.09% | 3,977,323 |
| Jan 23, 2026 | 5.52 | 5.57 | 5.52 | 5.52 | 5.52 | - | 5,711,953 |
| Jan 22, 2026 | 5.49 | 5.52 | 5.48 | 5.52 | 5.52 | 0.55% | 4,193,578 |
| Jan 21, 2026 | 5.43 | 5.49 | 5.42 | 5.49 | 5.49 | 1.29% | 5,392,923 |
| Jan 20, 2026 | 5.38 | 5.42 | 5.37 | 5.42 | 5.42 | 0.93% | 8,550,217 |
| Jan 19, 2026 | 5.49 | 5.50 | 5.37 | 5.37 | 5.37 | -2.19% | 7,280,054 |
| Jan 16, 2026 | 5.47 | 5.49 | 5.45 | 5.49 | 5.49 | 0.37% | 4,200,901 |
| Jan 15, 2026 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | -0.55% | 5,846,592 |
| Jan 14, 2026 | 5.48 | 5.50 | 5.44 | 5.50 | 5.50 | 0.36% | 6,203,814 |
| Jan 13, 2026 | 5.52 | 5.55 | 5.45 | 5.48 | 5.48 | -0.72% | 7,868,985 |
| Jan 12, 2026 | 5.50 | 5.53 | 5.48 | 5.52 | 5.52 | 0.18% | 5,124,207 |
| Jan 9, 2026 | 5.48 | 5.53 | 5.43 | 5.51 | 5.51 | 0.73% | 6,177,022 |
| Jan 8, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.47 | -0.55% | 5,809,446 |
| Jan 7, 2026 | 5.49 | 5.51 | 5.46 | 5.50 | 5.50 | 0.18% | 5,605,035 |
| Jan 6, 2026 | 5.53 | 5.56 | 5.47 | 5.49 | 5.49 | -0.72% | 9,098,848 |
| Jan 5, 2026 | 5.55 | 5.59 | 5.49 | 5.53 | 5.53 | -0.18% | 8,427,236 |
| Jan 2, 2026 | 5.40 | 5.54 | 5.39 | 5.54 | 5.54 | 2.59% | 9,630,499 |
| Dec 31, 2025 | 5.69 | 5.71 | 5.28 | 5.40 | 5.40 | -5.26% | 54,809,360 |
| Dec 30, 2025 | 5.83 | 5.83 | 5.67 | 5.70 | 5.70 | -2.40% | 11,783,950 |
| Dec 29, 2025 | 5.87 | 5.90 | 5.81 | 5.84 | 5.84 | -0.85% | 4,189,370 |
| Dec 24, 2025 | 5.82 | 5.89 | 5.81 | 5.89 | 5.89 | 1.20% | 1,215,191 |
| Dec 23, 2025 | 5.85 | 5.87 | 5.81 | 5.82 | 5.82 | -0.17% | 1,686,952 |
| Dec 22, 2025 | 5.80 | 5.86 | 5.80 | 5.83 | 5.83 | 0.52% | 3,882,603 |
| Dec 19, 2025 | 5.82 | 5.87 | 5.80 | 5.80 | 5.80 | -0.34% | 10,252,220 |
| Dec 18, 2025 | 5.88 | 5.88 | 5.81 | 5.82 | 5.82 | -0.51% | 4,077,004 |
| Dec 17, 2025 | 5.89 | 5.90 | 5.85 | 5.85 | 5.85 | -0.68% | 4,527,571 |
| Dec 16, 2025 | 5.98 | 5.98 | 5.88 | 5.89 | 5.89 | -2.00% | 5,255,641 |
| Dec 15, 2025 | 5.85 | 6.01 | 5.85 | 6.01 | 6.01 | 2.56% | 10,658,590 |
| Dec 12, 2025 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | -1.18% | 8,315,240 |
| Dec 11, 2025 | 5.97 | 5.97 | 5.90 | 5.93 | 5.93 | -0.17% | 4,980,297 |
| Dec 10, 2025 | 5.94 | 5.94 | 5.86 | 5.94 | 5.94 | - | 6,150,780 |
| Dec 9, 2025 | 5.99 | 5.99 | 5.91 | 5.94 | 5.94 | -0.50% | 5,267,175 |
| Dec 8, 2025 | 6.04 | 6.04 | 5.94 | 5.97 | 5.97 | -1.16% | 4,225,276 |
| Dec 5, 2025 | 6.03 | 6.04 | 6.00 | 6.04 | 6.04 | 0.17% | 2,945,646 |
| Dec 4, 2025 | 6.00 | 6.03 | 5.97 | 6.03 | 6.03 | 0.50% | 3,305,175 |
| Dec 3, 2025 | 6.05 | 6.08 | 6.00 | 6.00 | 6.00 | -0.99% | 3,375,860 |
| Dec 2, 2025 | 6.02 | 6.06 | 6.01 | 6.06 | 6.06 | 0.83% | 5,975,337 |
| Dec 1, 2025 | 6.04 | 6.04 | 5.97 | 6.01 | 6.01 | 0.17% | 4,607,639 |
| Nov 28, 2025 | 6.03 | 6.03 | 5.98 | 6.00 | 6.00 | - | 2,015,992 |
| Nov 27, 2025 | 6.02 | 6.05 | 5.97 | 6.00 | 6.00 | 0.17% | 3,072,502 |
| Nov 26, 2025 | 6.00 | 6.05 | 5.97 | 5.99 | 5.99 | -0.33% | 3,747,894 |
| Nov 25, 2025 | 6.00 | 6.05 | 5.97 | 6.01 | 6.01 | 0.33% | 3,714,824 |
| Nov 24, 2025 | 5.96 | 5.99 | 5.90 | 5.99 | 5.99 | 1.35% | 5,043,393 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.87 | 5.91 | 5.91 | -0.84% | 7,282,854 |
| Nov 20, 2025 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | -0.17% | 2,799,319 |
| Nov 19, 2025 | 5.93 | 5.99 | 5.91 | 5.97 | 5.97 | 1.02% | 4,175,386 |
| Nov 18, 2025 | 5.99 | 5.99 | 5.86 | 5.91 | 5.91 | -1.83% | 9,070,266 |
| Nov 17, 2025 | 6.04 | 6.05 | 5.94 | 6.02 | 6.02 | -0.33% | 7,375,812 |
| Nov 14, 2025 | 6.00 | 6.06 | 5.95 | 6.04 | 6.04 | 0.33% | 9,554,662 |
| Nov 13, 2025 | 6.00 | 6.09 | 5.99 | 6.02 | 6.02 | -0.99% | 9,076,215 |
| Nov 12, 2025 | 5.96 | 6.13 | 5.94 | 6.08 | 6.08 | 1.84% | 16,557,020 |
| Nov 11, 2025 | 5.87 | 5.98 | 5.87 | 5.97 | 5.97 | 1.70% | 16,541,670 |
| Nov 10, 2025 | 5.65 | 5.88 | 5.65 | 5.87 | 5.87 | 3.89% | 22,901,090 |
| Nov 7, 2025 | 5.59 | 5.66 | 5.57 | 5.65 | 5.65 | 0.89% | 12,324,850 |
| Nov 6, 2025 | 5.54 | 5.60 | 5.51 | 5.60 | 5.60 | 1.08% | 7,657,908 |
| Nov 5, 2025 | 5.52 | 5.54 | 5.47 | 5.54 | 5.54 | - | 4,485,114 |
| Nov 4, 2025 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 0.54% | 5,237,077 |
| Nov 3, 2025 | 5.55 | 5.55 | 5.47 | 5.51 | 5.51 | -0.72% | 5,155,759 |
| Oct 31, 2025 | 5.55 | 5.56 | 5.52 | 5.55 | 5.55 | - | 6,002,429 |
| Oct 30, 2025 | 5.55 | 5.59 | 5.51 | 5.55 | 5.55 | 0.18% | 6,428,804 |
| Oct 28, 2025 | 5.51 | 5.60 | 5.51 | 5.54 | 5.54 | 0.54% | 7,469,334 |
| Oct 27, 2025 | 5.45 | 5.53 | 5.43 | 5.51 | 5.51 | 1.10% | 9,133,317 |
| Oct 24, 2025 | 5.42 | 5.46 | 5.42 | 5.45 | 5.45 | 0.74% | 4,593,768 |
| Oct 23, 2025 | 5.42 | 5.42 | 5.22 | 5.41 | 5.41 | -0.18% | 4,620,766 |
| Oct 22, 2025 | 5.40 | 5.43 | 5.34 | 5.42 | 5.42 | 0.37% | 6,527,879 |
| Oct 21, 2025 | 5.39 | 5.47 | 5.38 | 5.40 | 5.40 | - | 8,912,445 |
| Oct 20, 2025 | 5.28 | 5.42 | 5.28 | 5.40 | 5.40 | 2.66% | 11,893,880 |
| Oct 17, 2025 | 5.27 | 5.30 | 5.22 | 5.26 | 5.26 | -0.75% | 10,263,280 |
| Oct 16, 2025 | 5.43 | 5.43 | 5.21 | 5.30 | 5.30 | -2.75% | 26,558,800 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.41 | 5.45 | 5.45 | 0.18% | 5,024,635 |
| Oct 14, 2025 | 5.50 | 5.53 | 5.41 | 5.44 | 5.44 | -0.55% | 5,869,589 |
| Oct 13, 2025 | 5.48 | 5.49 | 5.38 | 5.47 | 5.47 | -1.44% | 8,285,025 |