PCCW Ltd (PK) Historical Data - PCWLF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
USA
USOTC
PCCW Ltd (PK) (PCWLF)
PCCW Ltd (PK) (PCWLF) Historical

PCCW Ltd (PK) (PCWLF)

0.6067

-0.0008

(-0.13%)

Closed 28 April 6:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0219	3.74487004104	0.5848	0.666775	0.5841	6938	0.62673377	CS
4	-0.0082	-1.33355017076	0.6149	0.6726	0.55	2861	0.62652334	CS
12	0.0387	6.81338028169	0.568	0.6726	0.5393	3295	0.58192559	CS
26	0.0936	18.2420580783	0.5131	0.6726	0.5021	2602	0.57288385	CS
52	0.0925	17.989109296	0.5142	0.6726	0.4529	4342	0.53902306	CS
156	0.03045	5.284164859	0.57625	0.6726	0.35	3259	0.50524597	CS
260	0.0317	5.51304347826	0.575	0.6726	0.35	3818	0.52873352	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745616480	0.6067	-0.0008	-0.13	0.666775	0.666775	0.6067	1340
1745529840	0.6075	-0.021545	-3.43	0.6438	0.6476	0.6072	1230
1745443560	0.629045	0.029045	4.84	0.6394	0.6394	0.629045	1221
1745357340	0.6	-0.028	-4.46	0.6	0.6	0.6	400
1745270400	0.628	0.018	2.95	0.5848	0.628	0.5840999	24900
1744925340	0.61	0	0.00	0.61	0.61	0.61	0
1744838940	0.61	-0.0558	-8.38	0.5971	0.61	0.5971	284
1744752360	0.6657999	0.0315499	4.97	0.6248	0.6657999	0.6	980
1744666140	0.63425	0.05625	9.73	0.6681	0.6681	0.6272	700
1744406940	0.578	-0.072	-11.08	0.614	0.614	0.578	429
1744320120	0.65	0.0022	0.34	0.6168	0.65	0.5966	2105
1744234140	0.6478	0.01505	2.38	0.5663	0.6478	0.5663	5878
1744147740	0.63275	0.08275	15.05	0.63315	0.63315	0.63275	1668
1744061220	0.55	-0.065515	-10.64	0.6	0.6	0.55	2730
1743802020	0.615515	-0.030785	-4.76	0.58	0.615515	0.58	402
1743715440	0.6463	-0.0037	-0.57	0.6726	0.6726	0.6463	340
1743629040	0.65	0.0669001	11.47	0.6	0.65	0.6	2120
1743542580	0.5830999	0	0.00	0.5830999	0.5830999	0.5830999	0
1743456180	0.5830999	-0.0318	-5.17	0.5830999	0.5830999	0.5830999	454
1743197340	0.6149	0.0389	6.75	0.6149	0.6149	0.6149	2800
1743110880	0.576	-0.024067	-4.01	0.6131	0.6314999	0.576	850
1743024540	0.600067	0.008317	1.41	0.600067	0.600067	0.600067	400
1742938140	0.59175	-0.00065	-0.11	0.604	0.604	0.59175	419
1742851740	0.5924	0	0.00	0.5924	0.5924	0.5924	0
1742592540	0.5924	0.0041	0.70	0.592	0.5924	0.5522	810
1742505960	0.5883	-0.0133	-2.21	0.55	0.5883	0.55	301
1742419800	0.6016	0	0.00	0.6016	0.6016	0.6016	0
1742333400	0.6016	0.0085	1.43	0.6014	0.6016	0.6014	1567
1742246400	0.5931	-0.00905	-1.50	0.6405	0.6405	0.5931	3509
1741987680	0.60215	-0.0079	-1.29	0.5662	0.60215	0.5662	764
1741901340	0.61005	0.00635	1.05	0.61005	0.61005	0.61005	240
1741814940	0.6037	0.0447	8.00	0.6037	0.6037	0.6037	124
1741728480	0.559	-0.061	-9.84	0.618225	0.618225	0.559	922
1741641600	0.62	0.0689	12.50	0.62	0.62	0.62	880
1741386000	0.5511	-0.004	-0.72	0.5511	0.5511	0.5511	240
1741299840	0.5551	0	0.00	0.5551	0.5551	0.5551	0
1741213440	0.5551	-0.0292	-5.00	0.5941999	0.5951999	0.5551	54566
1741126800	0.5843	0.0389	7.13	0.5649	0.5871	0.5649	1500
1741040760	0.5454	0.0061	1.13	0.55	0.606625	0.5454	20842
1740781260	0.5393	-0.05595	-9.40	0.5393	0.5393	0.5393	440
1740695340	0.5952499	0.0056999	0.97	0.5952499	0.5952499	0.5952499	629
1740608400	0.58955	0.00555	0.95	0.5897	0.5898	0.5809	1515
1740522000	0.584	0	0.00	0.584	0.584	0.584	0
1740435600	0.584	-0.0498	-7.86	0.59	0.59	0.584	1801
1740176400	0.6338	0.022	3.60	0.6	0.6338	0.6	651
1740090480	0.6118	0.0402	7.03	0.58	0.6121	0.5734	1123
1740003960	0.5716	-0.0126	-2.16	0.5716	0.5716	0.5716	1000
1739917740	0.5842	0.0042	0.72	0.5826	0.6219	0.5826	3980
1739572020	0.58	0.02	3.57	0.56	0.58	0.56	900
1739485320	0.56	-0.02	-3.45	0.56	0.56	0.56	547
1739398920	0.58	0.0192	3.42	0.5729	0.6	0.5729	6121
1739312400	0.5608	0	0.00	0.5608	0.5608	0.5608	0
1739226000	0.5608	-0.0086	-1.51	0.56	0.5608	0.56	2800
1738967160	0.5694	0.0014001	0.25	0.5694	0.5694	0.5694	254
1738880400	0.5679999	0.0079999	1.43	0.58	0.58	0.5679999	2100
1738794000	0.56	-0.02	-3.45	0.58	0.58	0.56	502
1738708140	0.58	0	0.00	0.58	0.58	0.58	0
1738621740	0.58	0	0.00	0.58	0.58	0.5639999	900
1738362000	0.58	0.0100001	1.75	0.5679999	0.58	0.5679999	2903
1738276080	0.5699999	-0.01	-1.72	0.58	0.58	0.5699999	1561
1738189740	0.58	0.03	5.45	0.5768	0.6	0.5768	894
1738103280	0.55	-0.03	-5.17	0.55	0.55	0.55	220
1738016820	0.58	-0.0452	-7.23	0.58	0.58	0.58	600

L&g Digital Pay

Tsodilo Resources (QB)

Internet Initiative Japan (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions