Manulife Financial Corporation (HKG:0945)
Hong Kong
· Delayed Price · Currency is HKD 302.00
+0.60 (0.20%)
Apr 29, 2026, 4:08 PM HKT
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 302.60 | 302.60 | 297.40 | 301.40 | 301.40 | -0.40% | 13,159 |
| Apr 27, 2026 | 303.80 | 303.80 | 301.00 | 302.60 | 302.60 | 0.40% | 13,652 |
| Apr 24, 2026 | 301.40 | 301.60 | 298.80 | 301.40 | 301.40 | 1.21% | 22,518 |
| Apr 23, 2026 | 299.00 | 299.60 | 297.40 | 297.80 | 297.80 | -1.19% | 6,642 |
| Apr 22, 2026 | 300.00 | 301.60 | 298.20 | 301.40 | 301.40 | 0.33% | 12,797 |
| Apr 21, 2026 | 301.00 | 301.60 | 300.40 | 300.40 | 300.40 | - | 18,234 |
| Apr 20, 2026 | 300.80 | 301.40 | 299.60 | 300.40 | 300.40 | 0.40% | 18,394 |
| Apr 17, 2026 | 301.80 | 301.80 | 298.00 | 299.20 | 299.20 | 0.07% | 24,725 |
| Apr 16, 2026 | 303.20 | 304.40 | 297.20 | 299.00 | 299.00 | 2.19% | 43,298 |
| Apr 15, 2026 | 295.80 | 295.80 | 291.00 | 292.60 | 292.60 | 1.25% | 31,317 |
| Apr 14, 2026 | 290.40 | 291.40 | 287.20 | 289.00 | 289.00 | 2.19% | 19,142 |
| Apr 13, 2026 | 282.60 | 285.00 | 281.00 | 282.80 | 282.80 | 0.43% | 9,796 |
| Apr 10, 2026 | 285.20 | 286.40 | 281.60 | 281.60 | 281.60 | -0.35% | 23,785 |
| Apr 9, 2026 | 283.60 | 284.00 | 282.40 | 282.60 | 282.60 | 0.43% | 13,578 |
| Apr 8, 2026 | 275.00 | 284.00 | 270.00 | 281.40 | 281.40 | 4.77% | 21,518 |
| Apr 2, 2026 | 271.00 | 271.00 | 268.00 | 268.60 | 268.60 | -0.89% | 4,511 |
| Apr 1, 2026 | 271.80 | 271.80 | 269.60 | 271.00 | 271.00 | 1.96% | 11,154 |
| Mar 31, 2026 | 265.00 | 265.80 | 264.80 | 265.80 | 265.80 | 0.68% | 3,085 |
| Mar 30, 2026 | 262.80 | 265.80 | 262.80 | 264.00 | 264.00 | -2.44% | 5,975 |
| Mar 27, 2026 | 269.80 | 271.60 | 268.60 | 270.60 | 270.60 | 0.74% | 4,026 |
| Mar 26, 2026 | 270.60 | 270.60 | 268.40 | 268.60 | 268.60 | -0.74% | 952 |
| Mar 25, 2026 | 269.20 | 271.60 | 269.20 | 270.60 | 270.60 | 0.82% | 8,180 |
| Mar 24, 2026 | 265.40 | 268.40 | 262.80 | 268.40 | 268.40 | 2.44% | 5,500 |
| Mar 23, 2026 | 265.00 | 265.00 | 262.00 | 262.00 | 262.00 | -1.58% | 18,402 |
| Mar 20, 2026 | 265.40 | 268.20 | 265.40 | 266.20 | 266.20 | -0.75% | 6,204 |
| Mar 19, 2026 | 269.80 | 272.80 | 268.20 | 268.20 | 268.20 | -1.03% | 5,500 |
| Mar 18, 2026 | 270.40 | 273.20 | 268.00 | 271.00 | 271.00 | 1.80% | 13,133 |
| Mar 17, 2026 | 265.20 | 270.80 | 265.20 | 266.20 | 266.20 | 1.22% | 6,607 |
| Mar 16, 2026 | 262.20 | 263.00 | 262.00 | 263.00 | 263.00 | 0.31% | 6,609 |
| Mar 13, 2026 | 262.60 | 263.60 | 262.00 | 262.20 | 262.20 | -0.53% | 6,522 |
| Mar 12, 2026 | 268.40 | 268.40 | 262.20 | 263.60 | 263.60 | -1.79% | 12,606 |
| Mar 11, 2026 | 265.20 | 272.60 | 265.20 | 268.40 | 268.40 | 1.51% | 15,262 |
| Mar 10, 2026 | 267.20 | 267.20 | 262.00 | 264.40 | 264.40 | 1.07% | 14,382 |
| 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 |