Want to see HK:0008 full AI Analyst Report?
PCCW Limited (0008) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.90 | 5.02 | 4.89 | 5.01 | 5.01 | +1.42% | 5,338,941 | 0.67 |
| Oct 29, 2026 | 4.96 | 4.99 | 4.92 | 4.94 | 4.94 | -0.40% | 6,502,850 | 0.81 |
| Oct 28, 2026 | 4.99 | 4.99 | 4.93 | 4.96 | 4.96 | -0.60% | 4,856,520 | 0.59 |
| Oct 27, 2026 | 4.92 | 4.99 | 4.89 | 4.99 | 4.99 | +1.11% | 7,240,281 | 0.87 |
| Oct 26, 2026 | 5.04 | 5.04 | 4.90 | 4.94 | 4.94 | -1.99% | 16,742,225 | 2.05 |
| Oct 23, 2026 | 5.06 | 5.06 | 5.01 | 5.04 | 5.04 | -0.59% | 7,016,499 | 0.86 |
| Oct 22, 2026 | 5.10 | 5.12 | 5.01 | 5.07 | 5.07 | -0.59% | 15,401,080 | 1.92 |
| Oct 21, 2026 | 5.20 | 5.20 | 5.09 | 5.10 | 5.10 | -1.16% | 7,272,384 | 0.90 |
| Oct 20, 2026 | 5.20 | 5.20 | 5.14 | 5.16 | 5.16 | -0.87% | 4,580,183 | 0.57 |
| Oct 19, 2026 | 5.20 | 5.22 | 5.14 | 5.20 | 5.20 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.18 | 5.22 | 5.14 | 5.20 | 5.20 | +0.68% | 6,372,435 | 0.78 |
| Oct 15, 2026 | 5.16 | 5.17 | 5.11 | 5.17 | 5.17 | +0.10% | 8,572,775 | 1.06 |
| Oct 14, 2026 | 5.16 | 5.17 | 5.12 | 5.16 | 5.16 | +0.10% | 4,327,619 | 0.53 |
| Oct 13, 2026 | 5.11 | 5.16 | 5.07 | 5.16 | 5.16 | +0.88% | 6,052,446 | 0.75 |
| Oct 12, 2026 | 5.18 | 5.19 | 5.10 | 5.11 | 5.11 | -1.26% | 3,626,023 | 0.45 |
| Oct 09, 2026 | 5.10 | 5.19 | 5.10 | 5.18 | 5.18 | +1.87% | 6,185,004 | 0.76 |
| Oct 08, 2026 | 5.10 | 5.14 | 5.07 | 5.08 | 5.08 | -0.68% | 7,031,484 | 0.87 |
| Oct 07, 2026 | 5.14 | 5.14 | 5.09 | 5.12 | 5.12 | -0.49% | 6,511,279 | 0.80 |
| Oct 06, 2026 | 5.16 | 5.18 | 5.11 | 5.14 | 5.14 | -0.39% | 5,031,513 | 0.62 |
| Oct 05, 2026 | 5.15 | 5.16 | 5.11 | 5.16 | 5.16 | +0.29% | 2,821,565 | 0.34 |
| Oct 02, 2026 | 5.17 | 5.17 | 5.07 | 5.15 | 5.15 | -0.58% | 8,532,512 | 1.04 |
| Oct 01, 2026 | 5.18 | 5.24 | 5.18 | 5.18 | 5.18 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | -1.24% | 9,614,361 | 1.18 |
| Sep 29, 2026 | 5.24 | 5.26 | 5.20 | 5.24 | 5.24 | -0.47% | 5,191,461 | 0.64 |
| Sep 28, 2026 | 5.22 | 5.29 | 5.22 | 5.27 | 5.27 | +0.96% | 4,394,811 | 0.54 |
| Sep 25, 2026 | 5.24 | 5.24 | 5.20 | 5.22 | 5.22 | -0.48% | 4,107,245 | 0.50 |
| Sep 24, 2026 | 5.22 | 5.26 | 5.20 | 5.24 | 5.24 | +0.38% | 8,628,314 | 1.06 |
| Sep 23, 2026 | 5.32 | 5.32 | 5.22 | 5.22 | 5.22 | -1.79% | 11,865,038 | 1.47 |
| Sep 22, 2026 | 5.30 | 5.34 | 5.30 | 5.32 | 5.32 | +0.66% | 4,042,848 | 0.49 |
| Sep 21, 2026 | 5.30 | 5.32 | 5.26 | 5.28 | 5.28 | -0.38% | 8,095,988 | 0.98 |
| Sep 18, 2026 | 5.40 | 5.43 | 5.29 | 5.30 | 5.30 | -1.76% | 17,307,072 | 2.12 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.36 | 5.40 | 5.40 | +0.09% | 3,954,172 | 0.48 |
| Sep 16, 2026 | 5.37 | 5.43 | 5.34 | 5.39 | 5.39 | +0.28% | 4,577,182 | 0.56 |
| Sep 15, 2026 | 5.48 | 5.55 | 5.36 | 5.38 | 5.38 | -1.92% | 7,946,155 | 0.94 |
| Sep 14, 2026 | 5.39 | 5.50 | 5.38 | 5.48 | 5.48 | +1.20% | 8,705,928 | 1.03 |
| Sep 11, 2026 | 5.43 | 5.45 | 5.39 | 5.42 | 5.42 | -0.37% | 11,970,680 | 1.42 |
| Sep 10, 2026 | 5.46 | 5.47 | 5.41 | 5.44 | 5.44 | -0.82% | 7,253,017 | 0.86 |
| Sep 09, 2026 | 5.39 | 5.48 | 5.39 | 5.48 | 5.48 | +1.86% | 12,287,323 | 1.49 |
| Sep 08, 2026 | 5.32 | 5.39 | 5.28 | 5.38 | 5.38 | +1.13% | 7,909,778 | 0.96 |
| Sep 07, 2026 | 5.34 | 5.34 | 5.28 | 5.32 | 5.32 | -0.28% | 10,115,162 | 1.23 |
| Sep 04, 2026 | 5.32 | 5.36 | 5.31 | 5.34 | 5.34 | +0.47% | 10,314,627 | 1.27 |
| Sep 03, 2026 | 5.36 | 5.37 | 5.31 | 5.31 | 5.31 | -0.93% | 6,505,956 | 0.79 |
| Sep 02, 2026 | 5.40 | 5.40 | 5.33 | 5.36 | 5.36 | -0.65% | 5,377,955 | 0.63 |
| Sep 01, 2026 | 5.36 | 5.44 | 5.34 | 5.40 | 5.40 | +0.65% | 5,608,643 | 0.66 |
| Aug 31, 2026 | 5.36 | 5.38 | 5.31 | 5.36 | 5.36 | +0.00% | 8,498,673 | 1.00 |
| Aug 28, 2026 | 5.37 | 5.38 | 5.34 | 5.36 | 5.36 | -0.09% | 10,753,763 | 1.27 |
| Aug 27, 2026 | 5.35 | 5.39 | 5.33 | 5.37 | 5.37 | +0.66% | 6,438,002 | 0.75 |
| Aug 26, 2026 | 5.34 | 5.38 | 5.33 | 5.33 | 5.33 | +0.09% | 4,922,969 | 0.56 |
| Aug 25, 2026 | 5.34 | 5.34 | 5.29 | 5.33 | 5.33 | +0.00% | 9,707,384 | 1.09 |
| Aug 24, 2026 | 5.41 | 5.41 | 5.32 | 5.33 | 5.33 | -1.75% | 7,711,458 | 0.87 |