Manulife Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 194.00 | 194.20 | 191.00 | 192.00 | 176.05 | 6,868 |
| 2024-08-06 | 186.90 | 191.50 | 186.90 | 188.80 | 173.11 | 11,406 |
| 2024-08-05 | 200.00 | 200.00 | 185.10 | 187.60 | 172.01 | 35,615 |
| 2024-08-02 | 203.00 | 203.00 | 199.70 | 200.00 | 183.38 | 17,659 |
| 2024-08-01 | 203.00 | 208.80 | 203.00 | 208.00 | 190.72 | 12,177 |
| 2024-07-31 | 202.00 | 204.60 | 202.00 | 204.00 | 187.05 | 11,615 |
| 2024-07-30 | 201.80 | 201.80 | 200.80 | 201.00 | 184.30 | 5,616 |
| 2024-07-29 | 202.20 | 203.20 | 202.00 | 203.00 | 186.13 | 9,259 |
| 2024-07-26 | 200.00 | 201.80 | 200.00 | 201.00 | 184.30 | 11,047 |
| 2024-07-25 | 200.80 | 201.80 | 199.00 | 200.00 | 183.38 | 9,690 |
| 2024-07-24 | 201.20 | 203.20 | 201.20 | 202.40 | 185.58 | 5,798 |
| 2024-07-23 | 202.20 | 203.20 | 202.20 | 203.00 | 186.13 | 2,500 |
| 2024-07-22 | 203.00 | 203.00 | 202.40 | 202.40 | 185.58 | 4,232 |
| 2024-07-19 | 205.00 | 205.00 | 202.00 | 202.40 | 185.58 | 7,918 |
| 2024-07-18 | 207.40 | 207.40 | 206.20 | 207.00 | 189.80 | 4,495 |
| 2024-07-17 | 209.60 | 209.60 | 207.20 | 207.60 | 190.35 | 5,580 |
| 2024-07-16 | 210.80 | 210.80 | 210.00 | 210.40 | 192.92 | 1,909 |
| 2024-07-15 | 208.00 | 211.40 | 208.00 | 211.00 | 193.47 | 4,074 |
| 2024-07-12 | 210.80 | 212.00 | 210.60 | 211.20 | 193.65 | 28,896 |
| 2024-07-11 | 210.40 | 210.80 | 209.80 | 210.20 | 192.74 | 13,449 |
| 2024-07-10 | 209.00 | 209.80 | 209.00 | 209.00 | 191.64 | 6,856 |
| 2024-07-09 | 207.00 | 210.60 | 207.00 | 209.80 | 192.37 | 16,787 |
| 2024-07-08 | 208.80 | 208.80 | 206.00 | 207.00 | 189.80 | 8,820 |
| 2024-07-05 | 208.60 | 209.80 | 208.60 | 209.40 | 192.00 | 25,256 |
| 2024-07-04 | 206.20 | 208.80 | 205.40 | 208.60 | 191.27 | 42,781 |
| 2024-07-03 | 206.20 | 206.20 | 205.20 | 206.00 | 188.88 | 7,136 |
| 2024-07-02 | 206.80 | 207.00 | 205.60 | 206.20 | 189.07 | 8,281 |
| 2024-06-28 | 205.00 | 205.80 | 204.60 | 205.80 | 188.70 | 38,454 |
| 2024-06-27 | 203.00 | 204.00 | 201.00 | 201.60 | 184.85 | 5,800 |
| 2024-06-26 | 202.60 | 205.80 | 202.60 | 205.80 | 188.70 | 20,669 |
| 2024-06-25 | 200.40 | 204.00 | 200.40 | 203.00 | 186.13 | 19,116 |
| 2024-06-24 | 199.80 | 200.40 | 199.10 | 200.40 | 183.75 | 6,848 |
| 2024-06-21 | 199.90 | 200.20 | 199.50 | 200.00 | 183.38 | 10,633 |
| 2024-06-20 | 197.10 | 199.50 | 197.10 | 198.10 | 181.64 | 4,100 |
| 2024-06-19 | 199.00 | 199.90 | 198.10 | 198.10 | 181.64 | 5,482 |
| 2024-06-18 | 198.00 | 198.90 | 196.20 | 197.80 | 181.37 | 17,600 |
| 2024-06-17 | 198.00 | 198.00 | 195.10 | 195.10 | 178.89 | 5,571 |
| 2024-06-14 | 199.00 | 199.00 | 196.00 | 196.00 | 179.72 | 8,243 |
| 2024-06-13 | 200.00 | 202.00 | 200.00 | 201.00 | 184.30 | 4,312 |
| 2024-06-12 | 200.00 | 201.80 | 199.50 | 199.80 | 183.20 | 10,504 |
| 2024-06-11 | 200.40 | 204.00 | 200.40 | 202.60 | 185.77 | 17,100 |
| 2024-06-07 | 200.80 | 201.20 | 200.20 | 200.20 | 183.57 | 5,246 |
| 2024-06-06 | 200.00 | 202.00 | 200.00 | 200.40 | 183.75 | 9,807 |
| 2024-06-05 | 199.90 | 201.00 | 199.10 | 199.70 | 183.11 | 7,196 |
| 2024-06-04 | 199.20 | 201.00 | 199.20 | 200.20 | 183.57 | 7,913 |
| 2024-06-03 | 199.00 | 201.80 | 199.00 | 200.40 | 183.75 | 6,567 |
| 2024-05-31 | 196.50 | 199.90 | 196.50 | 198.80 | 182.28 | 11,900 |
| 2024-05-30 | 200.00 | 200.00 | 180.00 | 196.60 | 180.27 | 14,264 |
| 2024-05-29 | 203.00 | 204.00 | 201.20 | 201.40 | 184.67 | 8,601 |
| 2024-05-28 | 207.60 | 207.60 | 206.00 | 206.40 | 189.25 | 13,332 |
| 2024-05-27 | 205.00 | 205.60 | 202.80 | 205.40 | 188.33 | 15,898 |
| 2024-05-24 | 202.00 | 202.80 | 201.40 | 202.60 | 185.77 | 24,482 |
| 2024-05-23 | 203.60 | 203.60 | 200.00 | 202.60 | 185.77 | 20,926 |
| 2024-05-22 | 203.00 | 203.60 | 201.60 | 203.20 | 186.32 | 24,973 |
| 2024-05-21 | 204.80 | 204.80 | 202.00 | 202.20 | 185.40 | 25,938 |
| 2024-05-20 | 205.00 | 207.20 | 204.80 | 206.60 | 187.34 | 18,507 |
| 2024-05-17 | 202.00 | 204.60 | 201.40 | 203.80 | 184.80 | 35,421 |
| 2024-05-16 | 199.00 | 202.00 | 199.00 | 201.80 | 182.98 | 32,063 |
| 2024-05-14 | 200.60 | 200.60 | 197.00 | 198.20 | 179.72 | 18,897 |
| 2024-05-13 | 200.00 | 201.60 | 199.50 | 201.00 | 182.26 | 68,142 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 2.7603 HKD |
| 2026-05-29 | 2.7594 HKD |
| 2026-02-24 | 2.7664 HKD |
| 2025-11-25 | 2.4259 HKD |
| 2025-08-19 | 2.4848 HKD |
| 2025-05-20 | 2.5114 HKD |
| 2025-03-04 | 2.3588 HKD |
| 2024-11-19 | 2.2231 HKD |
| 2024-08-20 | 2.3130 HKD |
| 2024-05-21 | 2.2888 HKD |
| 2024-02-27 | 2.3151 HKD |
| 2023-11-21 | 2.0784 HKD |
| 2023-08-22 | 2.1110 HKD |
| 2023-05-23 | 2.1182 HKD |
| 2023-02-27 | 2.1110 HKD |
| 2022-11-21 | 1.9079 HKD |
| 2022-08-22 | 1.9852 HKD |
| 2022-05-24 | 2.0148 HKD |
| 2022-02-22 | 2.0224 HKD |
| 2021-11-30 | 2.0055 HKD |
| 2021-08-16 | 1.7330 HKD |
| 2021-05-17 | 1.8005 HKD |
| 2021-02-22 | 1.7209 HKD |
| 2020-11-20 | 1.6613 HKD |
| 2020-08-14 | 1.6380 HKD |
| 2020-05-18 | 1.5511 HKD |
| 2020-02-24 | 1.6451 HKD |
| 2019-11-18 | 1.4808 HKD |
| 2019-08-19 | 1.4763 HKD |
| 2019-05-10 | 1.4608 HKD |
| 2019-02-26 | 1.4868 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.