Manulife Financial Corporation (HKG:0945)
Hong Kong
· Delayed Price · Currency is HKD 273.80
+1.40 (0.51%)
At close: Dec 5, 2025
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 274.00 | 274.40 | 274.00 | 274.00 | - | 0.59% | 3,355 |
| Dec 4, 2025 | 272.40 | 273.00 | 268.60 | 272.40 | 272.40 | 0.22% | 7,114 |
| Dec 3, 2025 | 273.60 | 275.00 | 270.40 | 271.80 | 271.80 | -0.44% | 9,539 |
| Dec 2, 2025 | 274.80 | 274.80 | 272.20 | 273.00 | 273.00 | -0.36% | 4,380 |
| Dec 1, 2025 | 274.20 | 275.00 | 272.00 | 274.00 | 274.00 | 1.11% | 11,300 |
| Nov 28, 2025 | 271.20 | 271.80 | 268.20 | 271.00 | 271.00 | 0.74% | 13,037 |
| Nov 27, 2025 | 269.20 | 269.80 | 269.00 | 269.00 | 269.00 | -1.10% | 6,200 |
| Nov 26, 2025 | 271.60 | 272.40 | 270.00 | 272.00 | 272.00 | 1.57% | 38,592 |
| Nov 25, 2025 | 268.00 | 268.20 | 267.60 | 267.80 | 267.80 | 0.22% | 21,386 |
| Nov 24, 2025 | 267.80 | 268.00 | 265.00 | 267.20 | 264.77 | 1.60% | 31,642 |
| Nov 21, 2025 | 263.40 | 265.00 | 263.00 | 263.00 | 260.61 | -0.45% | 7,492 |
| Nov 20, 2025 | 264.00 | 264.80 | 263.60 | 264.20 | 261.80 | 1.07% | 7,391 |
| Nov 19, 2025 | 260.60 | 261.40 | 260.00 | 261.40 | 259.03 | 0.54% | 2,700 |
| Nov 18, 2025 | 261.00 | 266.80 | 258.80 | 260.00 | 257.64 | -2.55% | 17,774 |
| Nov 17, 2025 | 266.00 | 267.00 | 265.20 | 266.80 | 264.38 | 0.68% | 11,435 |
| Nov 14, 2025 | 266.20 | 267.00 | 265.00 | 265.00 | 262.59 | 0.38% | 26,250 |
| Nov 13, 2025 | 263.00 | 265.00 | 260.00 | 264.00 | 261.60 | 1.54% | 26,704 |
| Nov 12, 2025 | 259.80 | 260.00 | 259.20 | 260.00 | 257.64 | 0.54% | 26,059 |
| Nov 11, 2025 | 258.20 | 259.40 | 256.80 | 258.60 | 256.25 | -0.39% | 8,553 |
| Nov 10, 2025 | 259.20 | 259.80 | 258.40 | 259.60 | 257.24 | 1.09% | 23,899 |
| Nov 7, 2025 | 256.20 | 257.00 | 256.00 | 256.80 | 254.47 | -0.16% | 9,505 |
| Nov 6, 2025 | 257.20 | 257.80 | 254.00 | 257.20 | 254.86 | 1.74% | 43,320 |
| Nov 5, 2025 | 252.60 | 253.60 | 250.00 | 252.80 | 250.50 | - | 13,818 |
| Nov 4, 2025 | 254.40 | 254.60 | 252.60 | 252.80 | 250.50 | 0.88% | 17,494 |
| Nov 3, 2025 | 251.80 | 251.80 | 250.20 | 250.60 | 248.32 | -0.56% | 7,568 |
| Oct 31, 2025 | 251.00 | 252.00 | 250.00 | 252.00 | 249.71 | - | 7,801 |
| Oct 30, 2025 | 254.00 | 254.00 | 250.20 | 252.00 | 249.71 | -0.79% | 5,702 |
| Oct 28, 2025 | 254.00 | 254.40 | 253.60 | 254.00 | 251.69 | 0.32% | 22,232 |
| Oct 27, 2025 | 252.40 | 254.00 | 251.20 | 253.20 | 250.90 | 1.52% | 41,140 |
| Oct 24, 2025 | 248.80 | 249.40 | 247.40 | 249.40 | 247.14 | 1.14% | 9,410 |
| Oct 23, 2025 | 245.80 | 247.80 | 245.80 | 246.60 | 244.36 | -0.64% | 5,016 |
| Oct 22, 2025 | 246.20 | 248.20 | 244.80 | 248.20 | 245.95 | 0.98% | 10,290 |
| Oct 21, 2025 | 247.20 | 247.20 | 245.60 | 245.80 | 243.57 | -0.24% | 5,182 |
| Oct 20, 2025 | 244.40 | 246.40 | 244.40 | 246.40 | 244.16 | 1.07% | 4,729 |
| Oct 17, 2025 | 246.60 | 248.00 | 243.00 | 243.80 | 241.59 | -2.01% | 10,400 |
| Oct 16, 2025 | 248.60 | 250.00 | 248.60 | 248.80 | 246.54 | -0.64% | 2,850 |
| Oct 15, 2025 | 249.40 | 250.40 | 249.20 | 250.40 | 248.13 | 2.29% | 27,755 |
| Oct 14, 2025 | 249.20 | 249.20 | 240.00 | 244.80 | 242.58 | -1.21% | 4,510 |
| Oct 13, 2025 | 247.80 | 249.00 | 244.20 | 247.80 | 245.55 | -0.48% | 12,779 |
| Oct 10, 2025 | 247.80 | 249.00 | 247.60 | 249.00 | 246.74 | -0.80% | 3,744 |
| Oct 9, 2025 | 251.80 | 252.00 | 250.00 | 251.00 | 248.72 | 0.72% | 32,224 |
| Oct 8, 2025 | 248.60 | 249.20 | 248.20 | 249.20 | 246.94 | 0.89% | 20,003 |
| Oct 6, 2025 | 247.20 | 248.00 | 246.20 | 247.00 | 244.76 | 1.40% | 18,879 |
| Oct 3, 2025 | 243.00 | 244.00 | 241.80 | 243.60 | 241.39 | 0.41% | 24,472 |
| Oct 2, 2025 | 243.20 | 243.40 | 241.80 | 242.60 | 240.40 | 0.83% | 12,756 |
| Sep 30, 2025 | 240.00 | 241.00 | 239.00 | 240.60 | 238.42 | 0.59% | 4,545 |
| Sep 29, 2025 | 240.80 | 240.80 | 238.60 | 239.20 | 237.03 | 0.42% | 4,100 |
| Sep 26, 2025 | 239.60 | 239.60 | 238.00 | 238.20 | 236.04 | -1.00% | 9,608 |
| Sep 25, 2025 | 242.00 | 242.00 | 240.20 | 240.60 | 238.42 | -0.58% | 3,275 |
| Sep 24, 2025 | 242.40 | 242.80 | 241.20 | 242.00 | 239.80 | -1.55% | 3,600 |
| Sep 23, 2025 | 245.60 | 246.00 | 244.20 | 245.80 | 243.57 | 1.07% | 15,408 |
| Sep 22, 2025 | 244.20 | 244.20 | 243.20 | 243.20 | 240.99 | 0.25% | 3,546 |
| Sep 19, 2025 | 242.80 | 244.20 | 242.60 | 242.60 | 240.40 | 0.08% | 6,482 |
| Sep 18, 2025 | 242.60 | 244.60 | 240.00 | 242.40 | 240.20 | -1.22% | 15,600 |
| Sep 17, 2025 | 246.20 | 246.20 | 244.60 | 245.40 | 243.17 | -1.76% | 4,010 |
| Sep 16, 2025 | 250.60 | 250.80 | 248.60 | 249.80 | 247.53 | 0.97% | 32,915 |
| Sep 15, 2025 | 247.40 | 247.60 | 247.00 | 247.40 | 245.15 | 0.98% | 30,559 |
| Sep 12, 2025 | 246.20 | 246.20 | 242.40 | 245.00 | 242.78 | 2.08% | 51,864 |
| Sep 11, 2025 | 240.00 | 241.40 | 239.40 | 240.00 | 237.82 | - | 15,216 |
| Sep 10, 2025 | 239.80 | 240.60 | 239.80 | 240.00 | 237.82 | 0.33% | 10,356 |
| Sep 9, 2025 | 238.80 | 239.20 | 238.80 | 239.20 | 237.03 | -0.42% | 5,992 |
| Sep 8, 2025 | 240.20 | 240.20 | 238.80 | 240.20 | 238.02 | -0.17% | 2,800 |
| Sep 5, 2025 | 240.60 | 240.80 | 238.80 | 240.60 | 238.42 | 1.60% | 29,480 |
| Sep 4, 2025 | 237.00 | 237.60 | 236.00 | 236.80 | 234.65 | 0.08% | 7,475 |
| Sep 3, 2025 | 237.20 | 237.80 | 236.40 | 236.60 | 234.45 | -0.59% | 1,902 |
| Sep 2, 2025 | 238.20 | 239.20 | 238.00 | 238.00 | 235.84 | -0.08% | 4,800 |
| Sep 1, 2025 | 238.60 | 238.60 | 238.00 | 238.20 | 236.04 | 0.42% | 9,848 |
| Aug 29, 2025 | 238.00 | 238.40 | 237.20 | 237.20 | 235.05 | 0.51% | 15,681 |
| Aug 28, 2025 | 234.00 | 236.40 | 234.00 | 236.00 | 233.86 | 0.85% | 11,260 |
| Aug 27, 2025 | 235.00 | 235.00 | 234.00 | 234.00 | 231.88 | -0.43% | 8,113 |
| Aug 26, 2025 | 238.00 | 238.00 | 235.00 | 235.00 | 232.87 | -1.51% | 18,504 |
| Aug 25, 2025 | 239.00 | 239.20 | 238.00 | 238.60 | 236.43 | 1.71% | 22,044 |
| Aug 22, 2025 | 235.80 | 235.80 | 234.40 | 234.60 | 232.47 | -0.42% | 6,309 |
| Aug 21, 2025 | 236.00 | 238.00 | 235.00 | 235.60 | 233.46 | - | 3,931 |
| Aug 20, 2025 | 236.20 | 236.20 | 235.00 | 235.60 | 233.46 | -0.34% | 8,905 |
| Aug 19, 2025 | 239.60 | 239.60 | 236.00 | 236.40 | 234.25 | -1.34% | 6,307 |
| Aug 18, 2025 | 239.60 | 239.80 | 238.00 | 239.60 | 234.96 | - | 9,255 |
| Aug 15, 2025 | 239.00 | 240.00 | 238.00 | 239.60 | 234.96 | 0.17% | 6,186 |
| Aug 14, 2025 | 241.00 | 241.00 | 238.40 | 239.20 | 234.57 | 0.34% | 4,441 |
| Aug 13, 2025 | 236.60 | 240.00 | 236.60 | 238.40 | 233.79 | 0.76% | 11,500 |
| Aug 12, 2025 | 236.00 | 237.40 | 236.00 | 236.60 | 232.02 | -0.50% | 19,189 |
| Aug 11, 2025 | 237.40 | 238.20 | 236.20 | 237.80 | 233.20 | -0.34% | 15,683 |
| Aug 8, 2025 | 237.80 | 242.80 | 237.60 | 238.60 | 233.98 | -1.81% | 53,680 |
| Aug 7, 2025 | 242.00 | 245.00 | 241.00 | 243.00 | 238.30 | 0.83% | 7,152 |
| Aug 6, 2025 | 241.80 | 241.80 | 240.80 | 241.00 | 236.33 | -0.33% | 1,788 |
| Aug 5, 2025 | 240.00 | 241.80 | 239.80 | 241.80 | 237.12 | 0.75% | 6,228 |
| Aug 4, 2025 | 239.20 | 240.80 | 238.00 | 240.00 | 235.35 | -0.25% | 3,700 |
| Aug 1, 2025 | 241.20 | 241.20 | 239.40 | 240.60 | 235.94 | -0.33% | 4,366 |
| Jul 31, 2025 | 242.80 | 242.80 | 240.80 | 241.40 | 236.73 | -1.31% | 7,140 |
| Jul 30, 2025 | 245.60 | 247.00 | 244.60 | 244.60 | 239.87 | -0.33% | 23,882 |
| Jul 29, 2025 | 245.60 | 245.80 | 244.60 | 245.40 | 240.65 | 0.33% | 10,419 |
| Jul 28, 2025 | 245.00 | 245.80 | 244.60 | 244.60 | 239.87 | 0.58% | 5,800 |
| Jul 25, 2025 | 244.00 | 244.20 | 242.40 | 243.20 | 238.49 | -0.41% | 2,944 |
| Jul 24, 2025 | 244.00 | 245.00 | 244.00 | 244.20 | 239.47 | 1.41% | 11,200 |
| Jul 23, 2025 | 240.60 | 241.80 | 240.00 | 240.80 | 236.14 | 0.08% | 12,900 |
| Jul 22, 2025 | 240.60 | 240.60 | 240.40 | 240.60 | 235.94 | -0.25% | 1,804 |
| Jul 21, 2025 | 240.00 | 241.20 | 240.00 | 241.20 | 236.53 | -0.33% | 3,401 |
| Jul 18, 2025 | 241.00 | 242.00 | 241.00 | 242.00 | 237.32 | 1.34% | 4,626 |
| Jul 17, 2025 | 239.00 | 241.00 | 238.80 | 238.80 | 234.18 | -0.08% | 4,200 |
| Jul 16, 2025 | 240.00 | 240.00 | 238.60 | 239.00 | 234.37 | -0.42% | 8,304 |