Singapore markets close in 6 hours 17 minutes
Straits Times Index
3,425.75 -14.13 (-0.41%) Nikkei
41,020.25 +106.60 (+0.26%) Hang Seng
17,928.38 -99.90 (-0.55%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
56,772.74 -2,161.03 (-3.67%) CMC Crypto 200
1,186.79 -74.40 (-5.90%)
PCCW Limited (0008.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:27AM HKT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 3.870 | 3.920 | 3.870 | 3.910 | 3.910 | 625,081 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 3.920 | 3.940 | 3.860 | 3.900 | 3.900 | 9,229,248 |
| 02 Jul 2024 | 3.910 | 3.950 | 3.890 | 3.920 | 3.920 | 7,393,987 |
| 28 Jun 2024 | 3.850 | 3.910 | 3.840 | 3.910 | 3.910 | 8,797,482 |
| 27 Jun 2024 | 3.880 | 3.880 | 3.830 | 3.850 | 3.850 | 6,282,578 |
| 26 Jun 2024 | 3.870 | 3.890 | 3.860 | 3.880 | 3.880 | 4,198,712 |
| 25 Jun 2024 | 3.850 | 3.880 | 3.850 | 3.870 | 3.870 | 3,455,587 |
| 24 Jun 2024 | 3.840 | 3.850 | 3.810 | 3.850 | 3.850 | 7,601,704 |
| 21 Jun 2024 | 3.880 | 3.880 | 3.800 | 3.840 | 3.840 | 8,754,711 |
| 20 Jun 2024 | 3.830 | 3.880 | 3.830 | 3.880 | 3.880 | 3,856,468 |
| 19 Jun 2024 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 4,379,551 |
| 18 Jun 2024 | 3.810 | 3.820 | 3.800 | 3.810 | 3.810 | 3,230,265 |
| 17 Jun 2024 | 3.830 | 3.830 | 3.800 | 3.810 | 3.810 | 3,850,197 |
| 14 Jun 2024 | 3.860 | 3.860 | 3.810 | 3.830 | 3.830 | 4,516,845 |
| 13 Jun 2024 | 3.810 | 3.850 | 3.810 | 3.850 | 3.850 | 3,059,480 |
| 12 Jun 2024 | 3.830 | 3.830 | 3.800 | 3.800 | 3.800 | 5,010,776 |
| 11 Jun 2024 | 3.880 | 3.900 | 3.810 | 3.820 | 3.820 | 9,475,175 |
| 07 Jun 2024 | 3.850 | 3.900 | 3.830 | 3.900 | 3.900 | 8,310,460 |
| 06 Jun 2024 | 3.860 | 3.880 | 3.820 | 3.830 | 3.830 | 5,646,408 |
| 05 Jun 2024 | 3.820 | 3.880 | 3.810 | 3.850 | 3.850 | 6,321,689 |
| 04 Jun 2024 | 3.870 | 3.890 | 3.820 | 3.820 | 3.820 | 10,538,358 |
| 03 Jun 2024 | 3.890 | 3.900 | 3.870 | 3.880 | 3.880 | 10,195,839 |
| 03 Jun 2024 | 0.2848 Dividend | |||||
| 31 May 2024 | 4.200 | 4.230 | 4.180 | 4.180 | 3.895 | 15,418,585 |
| 30 May 2024 | 4.200 | 4.200 | 4.160 | 4.190 | 3.905 | 9,930,861 |
| 29 May 2024 | 4.220 | 4.230 | 4.170 | 4.200 | 3.914 | 9,605,321 |
| 28 May 2024 | 4.220 | 4.230 | 4.210 | 4.230 | 3.942 | 6,415,400 |
| 27 May 2024 | 4.190 | 4.230 | 4.170 | 4.220 | 3.932 | 9,970,622 |
| 24 May 2024 | 4.170 | 4.200 | 4.160 | 4.190 | 3.905 | 5,681,448 |
| 23 May 2024 | 4.180 | 4.200 | 4.160 | 4.170 | 3.886 | 3,756,984 |
| 22 May 2024 | 4.170 | 4.200 | 4.160 | 4.200 | 3.914 | 6,244,927 |
| 21 May 2024 | 4.150 | 4.200 | 4.100 | 4.160 | 3.877 | 8,834,950 |
| 20 May 2024 | 4.150 | 4.180 | 4.140 | 4.160 | 3.877 | 3,611,120 |
| 17 May 2024 | 4.170 | 4.180 | 4.140 | 4.150 | 3.867 | 7,179,279 |
| 16 May 2024 | 4.110 | 4.170 | 4.100 | 4.140 | 3.858 | 9,350,894 |
| 14 May 2024 | 4.150 | 4.150 | 4.090 | 4.110 | 3.830 | 7,716,015 |
| 13 May 2024 | 4.130 | 4.180 | 4.120 | 4.160 | 3.877 | 10,869,836 |
| 10 May 2024 | 4.030 | 4.120 | 4.020 | 4.120 | 3.839 | 13,444,554 |
| 09 May 2024 | 4.020 | 4.040 | 4.010 | 4.020 | 3.746 | 3,959,207 |
| 08 May 2024 | 4.030 | 4.080 | 4.010 | 4.020 | 3.746 | 9,414,860 |
| 07 May 2024 | 3.970 | 4.020 | 3.960 | 4.010 | 3.737 | 7,003,182 |
| 06 May 2024 | 3.940 | 3.990 | 3.940 | 3.980 | 3.709 | 5,501,438 |
| 03 May 2024 | 3.910 | 3.950 | 3.900 | 3.930 | 3.662 | 6,264,408 |
| 02 May 2024 | 3.910 | 3.930 | 3.900 | 3.910 | 3.644 | 5,805,966 |
| 30 Apr 2024 | 3.940 | 3.950 | 3.920 | 3.920 | 3.653 | 1,936,648 |
| 29 Apr 2024 | 3.940 | 3.960 | 3.900 | 3.930 | 3.662 | 4,663,559 |
| 26 Apr 2024 | 3.940 | 3.940 | 3.920 | 3.940 | 3.672 | 3,143,814 |
| 25 Apr 2024 | 3.910 | 3.940 | 3.910 | 3.930 | 3.662 | 2,656,376 |
| 24 Apr 2024 | 3.900 | 3.930 | 3.890 | 3.920 | 3.653 | 4,564,565 |
| 23 Apr 2024 | 3.900 | 3.900 | 3.850 | 3.880 | 3.616 | 3,114,428 |
| 22 Apr 2024 | 3.870 | 3.900 | 3.850 | 3.890 | 3.625 | 4,066,106 |
| 19 Apr 2024 | 3.860 | 3.870 | 3.840 | 3.850 | 3.588 | 4,633,180 |
| 18 Apr 2024 | 3.900 | 3.900 | 3.850 | 3.850 | 3.588 | 5,493,180 |
| 17 Apr 2024 | 3.870 | 3.900 | 3.850 | 3.900 | 3.634 | 2,990,220 |
| 16 Apr 2024 | 3.900 | 3.910 | 3.850 | 3.870 | 3.606 | 5,693,414 |
| 15 Apr 2024 | 3.920 | 3.930 | 3.880 | 3.900 | 3.634 | 4,787,592 |
| 12 Apr 2024 | 3.950 | 3.970 | 3.910 | 3.920 | 3.653 | 3,282,258 |
| 11 Apr 2024 | 3.960 | 3.960 | 3.930 | 3.940 | 3.672 | 4,416,147 |
| 10 Apr 2024 | 3.930 | 3.960 | 3.910 | 3.940 | 3.672 | 4,073,158 |
| 09 Apr 2024 | 3.910 | 3.940 | 3.910 | 3.930 | 3.662 | 2,892,675 |
| 08 Apr 2024 | 3.890 | 3.930 | 3.890 | 3.910 | 3.644 | 3,804,243 |
| 05 Apr 2024 | 3.900 | 3.900 | 3.870 | 3.900 | 3.634 | 1,975,414 |
| 03 Apr 2024 | 3.900 | 3.920 | 3.870 | 3.900 | 3.634 | 3,045,095 |
| 02 Apr 2024 | 3.860 | 3.920 | 3.860 | 3.900 | 3.634 | 3,962,138 |
| 28 Mar 2024 | 3.840 | 3.870 | 3.830 | 3.870 | 3.606 | 5,434,106 |
| 27 Mar 2024 | 3.870 | 3.870 | 3.830 | 3.830 | 3.569 | 10,060,317 |
| 26 Mar 2024 | 3.880 | 3.900 | 3.870 | 3.870 | 3.606 | 5,916,175 |
| 25 Mar 2024 | 3.900 | 3.910 | 3.880 | 3.880 | 3.616 | 4,023,663 |
| 22 Mar 2024 | 3.900 | 3.910 | 3.880 | 3.890 | 3.625 | 5,207,464 |
| 21 Mar 2024 | 3.910 | 3.920 | 3.890 | 3.900 | 3.634 | 7,119,486 |
| 20 Mar 2024 | 3.900 | 3.920 | 3.900 | 3.900 | 3.634 | 3,278,955 |
| 19 Mar 2024 | 3.900 | 3.920 | 3.900 | 3.900 | 3.634 | 3,495,830 |
| 18 Mar 2024 | 3.960 | 3.960 | 3.900 | 3.900 | 3.634 | 17,114,785 |
| 15 Mar 2024 | 3.960 | 3.980 | 3.950 | 3.950 | 3.681 | 48,204,198 |
| 14 Mar 2024 | 3.970 | 3.990 | 3.950 | 3.960 | 3.690 | 5,749,961 |
| 13 Mar 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 3.681 | 9,693,939 |
| 12 Mar 2024 | 3.990 | 4.000 | 3.980 | 3.980 | 3.709 | 5,933,039 |
| 11 Mar 2024 | 3.970 | 4.010 | 3.960 | 3.990 | 3.718 | 9,512,358 |
| 08 Mar 2024 | 3.980 | 4.010 | 3.970 | 3.970 | 3.700 | 8,180,793 |
| 07 Mar 2024 | 3.960 | 3.990 | 3.950 | 3.980 | 3.709 | 4,774,928 |
| 06 Mar 2024 | 3.950 | 3.990 | 3.950 | 3.950 | 3.681 | 2,881,023 |
| 05 Mar 2024 | 3.970 | 3.970 | 3.930 | 3.940 | 3.672 | 4,912,884 |
| 04 Mar 2024 | 3.910 | 3.990 | 3.900 | 3.970 | 3.700 | 11,984,968 |
| 01 Mar 2024 | 3.910 | 3.920 | 3.890 | 3.890 | 3.625 | 12,325,563 |
| 29 Feb 2024 | 3.950 | 3.990 | 3.900 | 3.900 | 3.634 | 20,931,675 |
| 28 Feb 2024 | 3.980 | 4.000 | 3.960 | 3.960 | 3.690 | 8,468,209 |
| 27 Feb 2024 | 3.990 | 4.010 | 3.960 | 3.990 | 3.718 | 9,508,999 |
| 26 Feb 2024 | 4.150 | 4.150 | 3.910 | 3.990 | 3.718 | 34,911,229 |
| 23 Feb 2024 | 4.150 | 4.190 | 4.150 | 4.170 | 3.886 | 6,588,035 |
| 22 Feb 2024 | 4.180 | 4.190 | 4.130 | 4.150 | 3.867 | 5,167,181 |
| 21 Feb 2024 | 4.140 | 4.190 | 4.140 | 4.180 | 3.895 | 6,299,632 |
| 20 Feb 2024 | 4.190 | 4.200 | 4.130 | 4.160 | 3.877 | 4,837,758 |
| 19 Feb 2024 | 4.110 | 4.200 | 4.110 | 4.180 | 3.895 | 5,215,114 |
| 16 Feb 2024 | 4.110 | 4.140 | 4.090 | 4.120 | 3.839 | 3,194,895 |
| 15 Feb 2024 | 4.130 | 4.170 | 4.080 | 4.090 | 3.811 | 4,587,304 |
| 14 Feb 2024 | 4.100 | 4.170 | 4.070 | 4.140 | 3.858 | 4,454,278 |
| 09 Feb 2024 | 4.130 | 4.150 | 4.080 | 4.100 | 3.821 | 1,478,778 |
| 08 Feb 2024 | 4.090 | 4.180 | 4.060 | 4.130 | 3.849 | 7,629,239 |
| 07 Feb 2024 | 4.050 | 4.090 | 4.030 | 4.070 | 3.793 | 6,648,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.