Manulife Financial Corporation (HKG:0945)
Hong Kong
· Delayed Price · Currency is HKD 264.60
+3.00 (1.15%)
Mar 10, 2026, 10:03 AM HKT
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 271.40 | 271.40 | 260.20 | 261.60 | 261.60 | -3.89% | 23,563 |
| Mar 6, 2026 | 274.00 | 274.00 | 271.00 | 272.20 | 272.20 | -0.87% | 9,910 |
| Mar 5, 2026 | 274.00 | 277.20 | 273.20 | 274.60 | 274.60 | 0.73% | 9,375 |
| Mar 4, 2026 | 280.00 | 280.00 | 272.00 | 272.60 | 272.60 | -2.99% | 28,480 |
| Mar 3, 2026 | 279.60 | 282.00 | 278.00 | 281.00 | 281.00 | 0.79% | 28,855 |
| Mar 2, 2026 | 280.00 | 280.00 | 277.80 | 278.80 | 278.80 | -1.69% | 15,601 |
| Feb 27, 2026 | 281.80 | 284.60 | 281.40 | 283.60 | 283.60 | 0.78% | 11,304 |
| Feb 26, 2026 | 287.40 | 287.40 | 281.20 | 281.40 | 281.40 | -0.21% | 13,350 |
| Feb 25, 2026 | 285.60 | 285.60 | 281.60 | 282.00 | 282.00 | -1.19% | 13,286 |
| Feb 24, 2026 | 289.00 | 290.00 | 285.00 | 285.40 | 285.40 | -2.66% | 17,454 |
| Feb 23, 2026 | 290.00 | 294.00 | 289.40 | 293.20 | 290.43 | 1.31% | 23,257 |
| Feb 20, 2026 | 289.20 | 290.00 | 288.80 | 289.40 | 286.67 | 0.28% | 13,156 |
| Feb 16, 2026 | 285.20 | 288.60 | 283.80 | 288.60 | 285.88 | 2.34% | 9,800 |
| Feb 13, 2026 | 294.60 | 294.60 | 281.40 | 282.00 | 279.34 | -5.62% | 87,882 |
| Feb 12, 2026 | 297.00 | 300.00 | 297.00 | 298.80 | 295.98 | -0.40% | 9,500 |
| Feb 11, 2026 | 299.00 | 300.80 | 297.60 | 300.00 | 297.17 | 0.67% | 17,581 |
| Feb 10, 2026 | 297.80 | 299.00 | 297.60 | 298.00 | 295.19 | - | 5,572 |
| Feb 9, 2026 | 296.40 | 298.80 | 296.40 | 298.00 | 295.19 | 2.34% | 5,318 |
| Feb 6, 2026 | 291.60 | 295.80 | 289.40 | 291.20 | 288.45 | -0.34% | 12,845 |
| Feb 5, 2026 | 294.00 | 295.00 | 292.00 | 292.20 | 289.44 | -1.95% | 13,537 |
| Feb 4, 2026 | 300.00 | 300.00 | 296.60 | 298.00 | 295.19 | -0.93% | 6,084 |
| Feb 3, 2026 | 299.00 | 300.80 | 294.20 | 300.80 | 297.96 | 2.52% | 23,586 |
| Feb 2, 2026 | 297.20 | 297.20 | 290.80 | 293.40 | 290.63 | -1.54% | 20,406 |
| Jan 30, 2026 | 299.00 | 299.80 | 297.00 | 298.00 | 295.19 | 0.88% | 20,999 |
| Jan 29, 2026 | 293.20 | 295.40 | 293.20 | 295.40 | 292.61 | 1.30% | 25,239 |
| Jan 28, 2026 | 290.60 | 292.00 | 290.00 | 291.60 | 288.85 | 0.55% | 16,353 |
| Jan 27, 2026 | 289.00 | 291.20 | 288.80 | 290.00 | 287.26 | 0.35% | 7,841 |
| Jan 26, 2026 | 286.40 | 293.80 | 286.40 | 289.00 | 286.27 | 0.98% | 5,712 |
| Jan 23, 2026 | 286.80 | 287.80 | 286.00 | 286.20 | 283.50 | -1.11% | 6,100 |
| Jan 22, 2026 | 288.00 | 290.00 | 287.60 | 289.40 | 286.67 | 0.70% | 4,504 |
| Jan 21, 2026 | 287.00 | 287.60 | 286.00 | 287.40 | 284.69 | -1.44% | 9,300 |
| Jan 20, 2026 | 292.20 | 292.80 | 291.60 | 291.60 | 288.85 | 0.90% | 4,705 |
| Jan 19, 2026 | 290.00 | 290.20 | 289.00 | 289.00 | 286.27 | -1.43% | 4,026 |
| Jan 16, 2026 | 292.60 | 295.00 | 292.40 | 293.20 | 290.43 | 1.10% | 23,462 |
| Jan 15, 2026 | 289.60 | 290.80 | 289.40 | 290.00 | 287.26 | 1.05% | 5,039 |
| Jan 14, 2026 | 287.60 | 287.80 | 286.00 | 287.00 | 284.29 | -0.76% | 21,766 |
| Jan 13, 2026 | 289.80 | 290.00 | 288.40 | 289.20 | 286.47 | -0.21% | 3,907 |
| Jan 12, 2026 | 289.20 | 290.00 | 289.00 | 289.80 | 287.06 | 0.63% | 15,447 |
| Jan 9, 2026 | 288.00 | 289.20 | 287.60 | 288.00 | 285.28 | 1.19% | 5,968 |
| Jan 8, 2026 | 285.60 | 285.60 | 283.00 | 284.60 | 281.91 | -1.73% | 9,623 |
| Jan 7, 2026 | 289.80 | 290.00 | 289.40 | 289.60 | 286.87 | 1.54% | 16,653 |
| Jan 6, 2026 | 284.40 | 285.60 | 282.60 | 285.20 | 282.51 | 1.21% | 22,606 |
| Jan 5, 2026 | 281.80 | 283.00 | 281.80 | 281.80 | 279.14 | -0.70% | 2,248 |
| Jan 2, 2026 | 283.40 | 284.00 | 283.40 | 283.80 | 281.12 | 0.14% | 10,996 |
| Dec 31, 2025 | 283.60 | 283.60 | 282.00 | 283.40 | 280.72 | -0.28% | 2,310 |
| Dec 30, 2025 | 284.40 | 284.80 | 283.60 | 284.20 | 281.52 | 0.28% | 17,058 |
| Dec 29, 2025 | 284.40 | 284.40 | 283.20 | 283.40 | 280.72 | 0.07% | 9,403 |
| Dec 24, 2025 | 285.00 | 285.40 | 283.20 | 283.20 | 280.53 | -0.07% | 8,777 |
| Dec 23, 2025 | 283.40 | 284.00 | 282.60 | 283.40 | 280.72 | 0.93% | 16,666 |
| Dec 22, 2025 | 281.40 | 281.80 | 280.00 | 280.80 | 278.15 | -0.07% | 28,388 |
| Dec 19, 2025 | 280.60 | 281.20 | 275.60 | 281.00 | 278.35 | 0.93% | 16,624 |
| Dec 18, 2025 | 278.40 | 278.60 | 276.60 | 278.40 | 275.77 | -0.36% | 2,906 |
| Dec 17, 2025 | 275.40 | 280.00 | 275.40 | 279.40 | 276.76 | 1.16% | 23,396 |
| Dec 16, 2025 | 276.80 | 277.00 | 276.20 | 276.20 | 273.59 | 0.22% | 7,445 |
| Dec 15, 2025 | 276.80 | 276.80 | 275.60 | 275.60 | 273.00 | -0.36% | 2,861 |
| Dec 12, 2025 | 276.20 | 277.00 | 276.00 | 276.60 | 273.99 | 1.24% | 31,863 |
| Dec 11, 2025 | 275.00 | 275.20 | 273.00 | 273.20 | 270.62 | - | 13,893 |
| Dec 10, 2025 | 273.40 | 275.00 | 271.60 | 273.20 | 270.62 | 0.74% | 8,173 |
| Dec 9, 2025 | 271.20 | 272.40 | 271.20 | 271.20 | 268.64 | -1.02% | 2,501 |
| Dec 8, 2025 | 274.00 | 274.00 | 273.80 | 274.00 | 271.41 | 0.07% | 10,612 |
| Dec 5, 2025 | 274.00 | 274.40 | 273.80 | 273.80 | 271.22 | 0.51% | 22,401 |
| Dec 4, 2025 | 272.40 | 273.00 | 268.60 | 272.40 | 269.83 | 0.22% | 7,114 |
| Dec 3, 2025 | 273.60 | 275.00 | 270.40 | 271.80 | 269.23 | -0.44% | 9,539 |
| Dec 2, 2025 | 274.80 | 274.80 | 272.20 | 273.00 | 270.42 | -0.36% | 4,380 |
| Dec 1, 2025 | 274.20 | 275.00 | 272.00 | 274.00 | 271.41 | 1.11% | 11,300 |
| Nov 28, 2025 | 271.20 | 271.80 | 268.20 | 271.00 | 268.44 | 0.74% | 13,037 |
| Nov 27, 2025 | 269.20 | 269.80 | 269.00 | 269.00 | 266.46 | -1.10% | 6,200 |
| Nov 26, 2025 | 271.60 | 272.40 | 270.00 | 272.00 | 269.43 | 1.57% | 38,592 |
| Nov 25, 2025 | 268.00 | 268.20 | 267.60 | 267.80 | 265.27 | 0.22% | 21,386 |
| Nov 24, 2025 | 267.80 | 268.00 | 265.00 | 267.20 | 262.27 | 1.60% | 31,642 |
| Nov 21, 2025 | 263.40 | 265.00 | 263.00 | 263.00 | 258.15 | -0.45% | 7,492 |
| Nov 20, 2025 | 264.00 | 264.80 | 263.60 | 264.20 | 259.33 | 1.07% | 7,391 |
| Nov 19, 2025 | 260.60 | 261.40 | 260.00 | 261.40 | 256.58 | 0.54% | 2,700 |
| Nov 18, 2025 | 261.00 | 266.80 | 258.80 | 260.00 | 255.21 | -2.55% | 17,774 |
| Nov 17, 2025 | 266.00 | 267.00 | 265.20 | 266.80 | 261.88 | 0.68% | 11,435 |
| Nov 14, 2025 | 266.20 | 267.00 | 265.00 | 265.00 | 260.11 | 0.38% | 26,250 |
| Nov 13, 2025 | 263.00 | 265.00 | 260.00 | 264.00 | 259.13 | 1.54% | 26,704 |
| Nov 12, 2025 | 259.80 | 260.00 | 259.20 | 260.00 | 255.21 | 0.54% | 26,059 |
| Nov 11, 2025 | 258.20 | 259.40 | 256.80 | 258.60 | 253.83 | -0.39% | 8,553 |
| Nov 10, 2025 | 259.20 | 259.80 | 258.40 | 259.60 | 254.81 | 1.09% | 23,899 |
| Nov 7, 2025 | 256.20 | 257.00 | 256.00 | 256.80 | 252.07 | -0.16% | 9,505 |
| Nov 6, 2025 | 257.20 | 257.80 | 254.00 | 257.20 | 252.46 | 1.74% | 43,320 |
| Nov 5, 2025 | 252.60 | 253.60 | 250.00 | 252.80 | 248.14 | - | 13,818 |
| Nov 4, 2025 | 254.40 | 254.60 | 252.60 | 252.80 | 248.14 | 0.88% | 17,494 |
| Nov 3, 2025 | 251.80 | 251.80 | 250.20 | 250.60 | 245.98 | -0.56% | 7,568 |
| Oct 31, 2025 | 251.00 | 252.00 | 250.00 | 252.00 | 247.35 | - | 7,801 |
| Oct 30, 2025 | 254.00 | 254.00 | 250.20 | 252.00 | 247.35 | -0.79% | 5,702 |
| Oct 28, 2025 | 254.00 | 254.40 | 253.60 | 254.00 | 249.32 | 0.32% | 22,232 |
| Oct 27, 2025 | 252.40 | 254.00 | 251.20 | 253.20 | 248.53 | 1.52% | 41,140 |
| Oct 24, 2025 | 248.80 | 249.40 | 247.40 | 249.40 | 244.80 | 1.14% | 9,410 |
| Oct 23, 2025 | 245.80 | 247.80 | 245.80 | 246.60 | 242.05 | -0.64% | 5,016 |
| Oct 22, 2025 | 246.20 | 248.20 | 244.80 | 248.20 | 243.62 | 0.98% | 10,290 |
| Oct 21, 2025 | 247.20 | 247.20 | 245.60 | 245.80 | 241.27 | -0.24% | 5,182 |
| Oct 20, 2025 | 244.40 | 246.40 | 244.40 | 246.40 | 241.86 | 1.07% | 4,729 |
| Oct 17, 2025 | 246.60 | 248.00 | 243.00 | 243.80 | 239.31 | -2.01% | 10,400 |
| Oct 16, 2025 | 248.60 | 250.00 | 248.60 | 248.80 | 244.21 | -0.64% | 2,850 |
| Oct 15, 2025 | 249.40 | 250.40 | 249.20 | 250.40 | 245.78 | 2.29% | 27,755 |
| Oct 14, 2025 | 249.20 | 249.20 | 240.00 | 244.80 | 240.29 | -1.21% | 4,510 |
| Oct 13, 2025 | 247.80 | 249.00 | 244.20 | 247.80 | 243.23 | -0.48% | 12,779 |
| Oct 10, 2025 | 247.80 | 249.00 | 247.60 | 249.00 | 244.41 | -0.80% | 3,744 |