Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pccw Limited (OP: PCWLF )

0.5200 -0.0400 (-7.14%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.5063 0.5063 0.5063 0.5063 1,001 -0.00(-0.53%)
Nov 29, 2023 0.5000 0.5100 0.5000 0.5090 4,980 +0.00(+0.37%)
Nov 28, 2023 0.5071 0.5071 0.5071 0.5071 880 +0.00(+0.08%)
Nov 27, 2023 0.5067 0.5067 0.4934 0.5067 1,220 -0.00(-0.72%)
Nov 24, 2023 0.5100 0.5104 0.5000 0.5104 600 +0.01(+1.82%)
Nov 21, 2023 0.5013 46 +0.00(+0.26%)
Nov 20, 2023 0.4800 0.5000 0.4800 0.5000 3,776 +0.01(+2.04%)
Nov 16, 2023 0.4900 0 -0.00(-0.14%)
Nov 15, 2023 0.4907 0.5054 0.4907 0.4907 2,102 -0.00(-0.71%)
Nov 14, 2023 0.5039 0.5066 0.4942 0.4942 1,457 +0.02(+5.15%)
Nov 13, 2023 0.4950 0.5075 0.4700 0.4700 788 -0.03(-6.00%)
Nov 10, 2023 0.4800 0.5000 0.4800 0.5000 738 +0.03(+6.38%)
Nov 08, 2023 0.4700 1 -0.01(-1.30%)
Nov 07, 2023 0.4762 0.5005 0.4762 0.4762 2,378 -0.02(-4.05%)
Nov 06, 2023 0.4986 0.4986 0.4822 0.4963 2,200 -0.01(-2.69%)
Nov 03, 2023 0.5100 0.5100 0.5100 0.5100 880 +0.01(+1.80%)
Nov 02, 2023 0.4862 0.5010 0.4862 0.5010 339 +0.03(+6.12%)
Nov 01, 2023 0.4861 0.4861 0.4721 0.4721 300 -0.02(-3.69%)
Oct 31, 2023 0.4740 0.4902 0.4740 0.4902 673 +0.01(+2.70%)
Oct 30, 2023 0.4935 0.5016 0.4773 0.4773 4,540 -0.02(-3.56%)
Oct 27, 2023 0.4949 0.4949 0.4949 0.4949 294 +0.01(+1.27%)
Oct 26, 2023 0.4887 0.4887 0.4887 0.4887 220 -0.00(-0.12%)
Oct 25, 2023 0.4893 0.4893 0.4893 0.4893 220 -0.01(-1.33%)
Oct 24, 2023 0.4959 0.4959 0.4959 0.4959 356 +0.01(+2.31%)
Oct 23, 2023 0.4847 0.4847 0.4847 0.4847 480 -0.01(-2.65%)
Oct 20, 2023 0.4826 0.4992 0.4800 0.4979 3,255 +0.02(+3.92%)
Oct 19, 2023 0.4791 0.4791 0.4791 0.4791 2,000 +0.01(+1.16%)
Oct 18, 2023 0.4736 0.4736 0.4736 0.4736 320 -0.00(-0.90%)
Oct 17, 2023 0.4779 0.4779 0.4779 0.4779 175 -0.03(-5.61%)
Oct 16, 2023 0.4801 0.5063 0.4800 0.5063 11,327 +0.02(+3.56%)
Oct 13, 2023 0.4750 0.4889 0.4685 0.4889 8,080 -0.00(-0.08%)
Oct 12, 2023 0.4899 0.4911 0.4893 0.4893 1,232 +0.00(+0.41%)
Oct 11, 2023 0.4727 0.4873 0.4727 0.4873 1,450 +0.01(+2.87%)
Oct 10, 2023 0.4737 0.4737 0.4737 0.4737 906 +0.02(+5.27%)
Oct 09, 2023 0.4700 0.4800 0.4500 0.4500 2,600 +0.00(+0.00%)
Oct 05, 2023 0.4500 40 -0.00(-0.86%)
Oct 04, 2023 0.4383 0.4539 0.4383 0.4539 2,555 +0.02(+4.51%)
Oct 03, 2023 0.4422 0.4422 0.4343 0.4343 2,613 +0.00(+0.21%)
Oct 02, 2023 0.4333 0.4355 0.4333 0.4334 1,930 -0.02(-4.91%)
Sep 29, 2023 0.4558 0.4558 0.4558 0.4558 953 +0.00(+0.13%)
Sep 28, 2023 0.4552 0.4552 0.4552 0.4552 437 +0.00(+0.20%)
Sep 27, 2023 0.4543 0.4543 0.4543 0.4543 845 +0.01(+3.25%)
Sep 26, 2023 0.4400 0.4400 0.4400 0.4400 202 -0.02(-3.57%)
Sep 25, 2023 0.4563 0.4563 0.4563 0.4563 600 -0.00(-0.18%)
Sep 22, 2023 0.4469 0.4571 0.4469 0.4571 462 -0.01(-1.38%)
Sep 21, 2023 0.4468 0.4635 0.4300 0.4635 1,173 +0.02(+3.41%)
Sep 19, 2023 0.4482 143 +0.01(+2.70%)
Sep 18, 2023 0.4317 0.4364 0.4317 0.4364 2,207 -0.00(-0.86%)
Sep 15, 2023 0.4402 0.4402 0.4402 0.4402 200 -0.01(-1.92%)
Sep 12, 2023 0.4488 0 -0.02(-3.42%)
Sep 11, 2023 0.4647 0.4647 0.4647 0.4647 613 +0.02(+4.69%)
Sep 08, 2023 0.4551 0.4599 0.4439 0.4439 3,500 -0.02(-3.98%)
Sep 07, 2023 0.4773 0.4783 0.4463 0.4623 3,868 -0.00(-0.13%)
Sep 06, 2023 0.4629 0.4629 0.4629 0.4629 250 -0.01(-1.45%)
Sep 05, 2023 0.4542 0.4697 0.4542 0.4697 700 -0.01(-1.49%)
Sep 01, 2023 0.4768 0.4768 0.4768 0.4768 500 -0.00(-0.27%)
Aug 31, 2023 0.4781 0.4781 0.4781 0.4781 1,968 +0.01(+1.72%)
Aug 30, 2023 0.4700 0.4700 0.4700 0.4700 600 -0.00(-0.86%)
Aug 29, 2023 0.4741 0.4741 0.4741 0.4741 240 +0.00(+0.57%)
Aug 28, 2023 0.4714 0.4714 0.4714 0.4714 181 +0.02(+5.06%)
Aug 25, 2023 0.4487 0.4612 0.4487 0.4487 5,140 -0.01(-1.99%)
Aug 24, 2023 0.4578 0.4589 0.4578 0.4578 316 +0.02(+4.05%)
Aug 23, 2023 0.4565 0.4565 0.4400 0.4400 739 -0.01(-2.53%)
Aug 22, 2023 0.4569 0.4569 0.4514 0.4514 440 +0.00(+0.16%)
Aug 21, 2023 0.4581 0.4581 0.4357 0.4507 2,250 +0.00(+1.01%)
Aug 18, 2023 0.4462 0.4462 0.4462 0.4462 1,000 -0.04(-8.11%)
Aug 17, 2023 0.4745 0.4856 0.4745 0.4856 620 +0.00(+0.83%)
Aug 16, 2023 0.4864 0.4864 0.4816 0.4816 650 -0.00(-0.08%)
Aug 15, 2023 0.4820 0.4820 0.4820 0.4820 11,600 -0.00(-0.23%)
Aug 14, 2023 0.4825 0.4857 0.4700 0.4831 4,340 -0.00(-0.94%)
Aug 11, 2023 0.4877 0.4877 0.4877 0.4877 1,020 +0.01(+1.33%)
Aug 09, 2023 0.4813 60 +0.01(+1.75%)
Aug 08, 2023 0.4730 0.4730 0.4730 0.4730 100 -0.02(-3.51%)
Aug 07, 2023 0.4741 0.4902 0.4741 0.4902 1,833 +0.00(+0.10%)
Aug 04, 2023 0.4897 0.4897 0.4897 0.4897 840 -0.01(-1.61%)
Aug 03, 2023 0.4977 0.4977 0.4977 0.4977 1,032 -0.01(-2.07%)
Aug 02, 2023 0.5082 0.5082 0.4915 0.5082 594 +0.02(+3.21%)
Aug 01, 2023 0.5093 0.5177 0.4924 0.4924 87,170 -0.02(-3.45%)
Jul 31, 2023 0.5100 0.5100 0.5100 0.5100 601 -0.00(-0.16%)
Jul 28, 2023 0.5108 0.5108 0.5108 0.5108 221 +0.00(+0.00%)
Jul 27, 2023 0.5000 0.5154 0.5000 0.5108 4,461 -0.01(-1.54%)
Jul 26, 2023 0.4966 0.5188 0.4966 0.5188 542 +0.00(+0.41%)
Jul 25, 2023 0.4997 0.5167 0.4997 0.5167 6,603 +0.00(+0.02%)
Jul 24, 2023 0.5166 0.5205 0.5166 0.5166 922 +0.02(+3.99%)
Jul 21, 2023 0.4968 0.5138 0.4968 0.4968 1,206 -0.01(-1.93%)
Jul 20, 2023 0.5066 0.5134 0.5066 0.5066 480 -0.01(-2.61%)
Jul 19, 2023 0.5163 0.5202 0.5163 0.5202 940 +0.01(+1.46%)
Jul 18, 2023 0.5127 0.5127 0.5127 0.5127 430 +0.01(+1.83%)
Jul 17, 2023 0.5053 0.5053 0.5035 0.5035 433 -0.01(-2.06%)
Jul 14, 2023 0.5042 0.5141 0.5042 0.5141 720 -0.00(-0.12%)
Jul 13, 2023 0.5147 0.5147 0.5147 0.5147 390 +0.01(+2.04%)
Jul 11, 2023 0.5044 0 +0.01(+1.47%)
Jul 10, 2023 0.4981 0.5062 0.4971 0.4971 2,385 +0.00(+0.14%)
Jul 05, 2023 0.4964 60 -0.02(-4.24%)
Jul 03, 2023 0.5184 0.5184 0.5184 0.5184 140 -0.00(-0.35%)
Jun 30, 2023 0.5249 0.5249 0.5202 0.5202 542 +0.02(+3.21%)
Jun 29, 2023 0.5000 0.5040 0.5000 0.5040 350 -0.01(-1.06%)
Jun 28, 2023 0.5076 0.5094 0.5076 0.5094 437 +0.01(+2.91%)
Jun 27, 2023 0.5076 0.5076 0.4950 0.4950 1,289 -0.00(-0.46%)
Jun 26, 2023 0.4883 0.4973 0.4883 0.4973 749 +0.02(+4.52%)
Jun 23, 2023 0.4758 0.4758 0.4758 0.4758 3,101 -0.02(-4.46%)
Jun 22, 2023 0.4980 0.4980 0.4847 0.4980 5,041 +0.01(+1.63%)
Jun 21, 2023 0.4900 0.4900 0.4900 0.4900 200 +0.01(+1.49%)
Jun 20, 2023 0.4823 0.4890 0.4740 0.4828 5,350 +0.00(+0.46%)
Jun 16, 2023 0.4806 0.4806 0.4806 0.4806 220 -0.00(-0.21%)
Jun 15, 2023 0.4748 0.4816 0.4698 0.4816 5,936 -0.03(-6.67%)
May 08, 2023 0.5281 0.5281 0.5160 0.5160 1,279 -0.01(-1.02%)
May 05, 2023 0.5251 0.5251 0.5213 0.5213 930 +0.01(+1.84%)
May 04, 2023 0.5119 0.5119 0.5119 0.5119 362 -0.01(-2.03%)
May 03, 2023 0.5105 0.5304 0.5105 0.5225 3,230 +0.01(+2.57%)
May 02, 2023 0.5094 0.5094 0.5094 0.5094 200 +0.00(+0.95%)
May 01, 2023 0.5218 0.5218 0.5046 0.5046 3,622 -0.02(-3.78%)
Apr 28, 2023 0.5244 0.5244 0.5151 0.5244 1,220 +0.01(+2.66%)
Apr 27, 2023 0.5108 0.5108 0.5108 0.5108 330 -0.00(-0.95%)
Apr 26, 2023 0.5111 0.5157 0.5065 0.5157 2,400 +0.03(+5.24%)
Apr 25, 2023 0.5057 0.5071 0.4900 0.4900 4,120 -0.02(-3.52%)
Apr 24, 2023 0.5123 0.5145 0.5079 0.5079 800 +0.01(+1.30%)
Apr 21, 2023 0.5125 0.5125 0.5014 0.5014 400 -0.01(-2.18%)
Apr 20, 2023 0.5034 0.5126 0.5034 0.5126 3,335 +0.00(+0.02%)
Apr 19, 2023 0.5216 0.5216 0.5125 0.5125 1,801 -0.01(-1.44%)
Apr 18, 2023 0.5107 0.5200 0.5107 0.5200 550 +0.00(+0.15%)
Apr 17, 2023 0.5104 0.5192 0.5104 0.5192 745 -0.00(-0.63%)
Apr 14, 2023 0.5225 0.5225 0.5225 0.5225 234 +0.01(+2.45%)
Apr 13, 2023 0.5101 0.5101 0.5100 0.5100 754 +0.00(+0.08%)
Apr 12, 2023 0.5121 0.5121 0.5096 0.5096 1,768 -0.00(-0.62%)
Apr 11, 2023 0.5128 0.5128 0.5128 0.5128 300 +0.01(+2.56%)
Apr 10, 2023 0.5000 0.5060 0.5000 0.5000 461 -0.01(-1.21%)
Apr 06, 2023 0.5061 0.5061 0.5061 0.5061 800 +0.02(+3.29%)
Apr 05, 2023 0.5003 0.5200 0.4900 0.4900 2,940 -0.01(-1.63%)
Apr 04, 2023 0.5072 0.5072 0.4981 0.4981 880 -0.01(-1.70%)
Apr 03, 2023 0.5017 0.5067 0.5017 0.5067 2,180 +0.01(+1.77%)
Mar 31, 2023 0.4912 0.5003 0.4912 0.4979 952 +0.00(+0.02%)
Mar 30, 2023 0.4995 0.4995 0.4978 0.4978 385 -0.00(-0.06%)
Mar 29, 2023 0.4961 0.4981 0.4948 0.4981 940 -0.00(-0.20%)
Mar 28, 2023 0.4991 0.4991 0.4991 0.4991 1,000 +0.00(+0.36%)
Mar 27, 2023 0.4971 0.4973 0.4971 0.4973 4,401 +0.00(+0.55%)
Mar 24, 2023 0.4946 0.4946 0.4946 0.4946 200 -0.01(-1.77%)
Mar 23, 2023 0.5035 0.5035 0.5035 0.5035 600 -0.00(-0.49%)
Mar 22, 2023 0.5014 0.5060 0.4994 0.5060 733 +0.01(+2.43%)
Mar 21, 2023 0.4940 0.4940 0.4940 0.4940 280 -0.01(-1.04%)
Mar 20, 2023 0.4951 0.4992 0.4951 0.4992 231 +0.00(+0.95%)
Mar 17, 2023 0.4842 0.4945 0.4842 0.4945 10,226 -0.00(-0.20%)
Mar 16, 2023 0.4955 0.4955 0.4955 0.4955 360 +0.02(+3.34%)
Mar 15, 2023 0.4795 0.4795 0.4795 0.4795 205 -0.01(-2.24%)
Mar 14, 2023 0.4905 0.4905 0.4905 0.4905 1,080 -0.01(-1.59%)
Mar 13, 2023 0.5026 0.5026 0.4984 0.4984 300 +0.00(+0.02%)
Mar 10, 2023 0.4983 0.4983 0.4983 0.4983 500 +0.00(+0.81%)
Mar 09, 2023 0.4943 0.4943 0.4943 0.4943 197 -0.02(-3.17%)
Mar 08, 2023 0.5020 0.5105 0.5020 0.5105 840 -0.00(-0.14%)
Mar 06, 2023 0.5112 0 +0.01(+2.16%)
Mar 03, 2023 0.5057 0.5057 0.5004 0.5004 888 -0.00(-0.36%)
Mar 02, 2023 0.5022 0.5022 0.5022 0.5022 260 +0.01(+1.80%)
Mar 01, 2023 0.5017 0.5017 0.4933 0.4933 433 -0.00(-0.04%)
Feb 28, 2023 0.4935 0.4935 0.4935 0.4935 2,957 -0.00(-0.74%)
Feb 27, 2023 0.4972 0.4972 0.4920 0.4972 2,468 +0.01(+2.20%)
Feb 24, 2023 0.4865 0.4865 0.4865 0.4865 224 +0.00(+0.35%)
Feb 23, 2023 0.4830 0.4848 0.4830 0.4848 1,000 -0.01(-1.68%)
Feb 22, 2023 0.4931 0.4931 0.4931 0.4931 102 +0.00(+0.35%)
Feb 21, 2023 0.4914 0.4914 0.4914 0.4914 1,185 +0.03(+5.56%)
Feb 16, 2023 0.4655 15 -0.01(-1.94%)
Feb 14, 2023 0.4747 200 -0.02(-4.10%)
Feb 13, 2023 0.4950 0.4950 0.4700 0.4950 1,200 -0.00(-0.50%)
Feb 10, 2023 0.4650 0.4975 0.4650 0.4975 2,944 +0.01(+1.02%)
Feb 09, 2023 0.4600 0.4925 0.4600 0.4925 1,029 +0.02(+4.79%)
Feb 08, 2023 0.4950 0.4950 0.4700 0.4700 1,306 -0.02(-4.57%)
Feb 07, 2023 0.4925 0.4925 0.4925 0.4925 774 +0.02(+4.79%)
Feb 06, 2023 0.4700 0.4700 0.4700 0.4700 327 -0.07(-12.15%)
Feb 03, 2023 0.4700 0.5350 0.4700 0.5350 700 +0.07(+13.83%)
Feb 02, 2023 0.4650 0.4700 0.4650 0.4700 972 +0.01(+2.17%)
Feb 01, 2023 0.4601 0.4950 0.4600 0.4600 4,770 -0.02(-4.76%)
Jan 31, 2023 0.4550 0.4875 0.4550 0.4830 8,072 -0.00(-0.92%)
Jan 30, 2023 0.4600 0.4925 0.4600 0.4875 3,675 -0.00(-0.51%)
Jan 27, 2023 0.4600 0.4900 0.4600 0.4900 1,545 +0.02(+3.22%)
Jan 26, 2023 0.4747 0.4747 0.4747 0.4747 400 +0.01(+3.20%)
Jan 24, 2023 0.4600 0 -0.01(-2.13%)
Jan 23, 2023 0.4550 0.5050 0.4550 0.4700 620 -0.02(-4.08%)
Jan 20, 2023 0.4900 0.4900 0.4900 0.4900 140 +0.03(+7.69%)
Jan 19, 2023 0.4725 0.4725 0.4550 0.4550 551 +0.01(+1.11%)
Jan 18, 2023 0.4501 0.4501 0.4500 0.4500 1,350 -0.02(-4.76%)
Jan 17, 2023 0.4725 0.4725 0.4725 0.4725 241 +0.02(+3.96%)
Jan 13, 2023 0.4750 0.4750 0.4545 0.4545 360 +0.01(+1.56%)
Jan 12, 2023 0.4700 0.4700 0.4475 0.4475 764 +0.01(+1.70%)
Jan 11, 2023 0.4625 0.4625 0.4400 0.4400 1,106 +0.02(+3.53%)
Jan 10, 2023 0.4350 0.4350 0.4250 0.4250 10,301 -0.04(-8.11%)
Jan 09, 2023 0.4300 0.4625 0.4300 0.4625 594 +0.04(+8.82%)
Jan 05, 2023 0.4250 0 -0.01(-2.30%)
Jan 04, 2023 0.4350 0.4350 0.4350 0.4350 160 -0.02(-4.92%)
Jan 03, 2023 0.4575 0.4575 0.4300 0.4575 1,340 +0.04(+8.93%)
Dec 30, 2022 0.4200 0.4475 0.4200 0.4200 3,129 -0.03(-5.62%)
Dec 29, 2022 0.4200 0.4749 0.4200 0.4450 9,801 -0.00(-0.56%)
Dec 28, 2022 0.4475 0.4475 0.4200 0.4475 3,191 +0.01(+2.66%)
Dec 27, 2022 0.4094 0.4472 0.4094 0.4359 1,325 -0.01(-2.59%)
Dec 23, 2022 0.4475 0.4475 0.4300 0.4475 13,138 +0.02(+4.36%)
Dec 22, 2022 0.4288 0.4288 0.4288 0.4288 200 -0.01(-2.55%)
Dec 21, 2022 0.4400 0.4400 0.4100 0.4400 5,386 +0.02(+4.96%)
Dec 20, 2022 0.4375 0.4375 0.4192 0.4192 1,550 -0.02(-3.63%)
Dec 19, 2022 0.4350 0.4350 0.4302 0.4350 740 +0.02(+3.94%)
Dec 16, 2022 0.4265 0.4265 0.4185 0.4185 500 -0.01(-1.34%)
Dec 15, 2022 0.4475 0.4475 0.4242 0.4242 4,053 -0.02(-4.67%)
Dec 14, 2022 0.4150 0.4475 0.4150 0.4450 680 -0.01(-1.11%)
Dec 13, 2022 0.4293 0.4500 0.4200 0.4500 1,064 +0.03(+5.88%)
Dec 12, 2022 0.4475 0.4588 0.4250 0.4250 1,195 -0.01(-1.19%)
Dec 09, 2022 0.4323 0.4525 0.4301 0.4301 6,703 -0.02(-4.63%)
Dec 08, 2022 0.4500 0.4600 0.4500 0.4510 2,720 +0.00(+0.38%)
Dec 07, 2022 0.4200 0.4493 0.4150 0.4493 2,422 +0.00(+0.40%)
Dec 06, 2022 0.4475 0.4475 0.4475 0.4475 830 +0.04(+10.49%)
Dec 05, 2022 0.4050 0.4463 0.4050 0.4050 1,366 -0.00(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.