Manulife Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 196.00 | 200.00 | 196.00 | 199.50 | 180.90 | 82,169 |
| 2024-05-09 | 189.20 | 189.30 | 186.70 | 187.50 | 170.02 | 17,426 |
| 2024-05-08 | 189.90 | 189.90 | 187.30 | 189.00 | 171.38 | 5,491 |
| 2024-05-07 | 187.50 | 191.00 | 187.50 | 190.40 | 172.65 | 25,883 |
| 2024-05-06 | 184.60 | 187.40 | 184.60 | 186.90 | 169.47 | 18,543 |
| 2024-05-03 | 185.00 | 185.80 | 183.50 | 183.50 | 166.39 | 13,077 |
| 2024-05-02 | 182.90 | 184.40 | 182.00 | 184.40 | 167.21 | 32,514 |
| 2024-04-30 | 183.50 | 183.50 | 182.20 | 182.80 | 165.76 | 12,624 |
| 2024-04-29 | 182.50 | 184.00 | 180.10 | 182.60 | 165.57 | 16,190 |
| 2024-04-26 | 182.50 | 183.70 | 182.20 | 182.80 | 165.76 | 28,552 |
| 2024-04-25 | 183.90 | 184.00 | 182.10 | 182.50 | 165.48 | 10,192 |
| 2024-04-24 | 184.50 | 184.50 | 183.70 | 184.20 | 167.02 | 4,922 |
| 2024-04-23 | 182.00 | 183.50 | 182.00 | 182.30 | 165.30 | 6,700 |
| 2024-04-22 | 180.00 | 181.10 | 179.90 | 180.70 | 163.85 | 4,500 |
| 2024-04-19 | 177.80 | 178.10 | 176.20 | 177.60 | 161.04 | 27,312 |
| 2024-04-18 | 180.00 | 180.00 | 178.00 | 178.00 | 161.40 | 3,066 |
| 2024-04-17 | 177.00 | 179.10 | 177.00 | 177.50 | 160.95 | 8,352 |
| 2024-04-16 | 180.70 | 180.70 | 176.80 | 177.00 | 160.50 | 29,265 |
| 2024-04-15 | 183.80 | 183.80 | 179.10 | 180.80 | 163.94 | 29,827 |
| 2024-04-12 | 187.20 | 187.20 | 184.20 | 184.20 | 167.02 | 21,208 |
| 2024-04-11 | 191.90 | 191.90 | 187.10 | 189.10 | 171.47 | 14,073 |
| 2024-04-10 | 191.50 | 192.00 | 191.30 | 192.00 | 174.10 | 36,752 |
| 2024-04-09 | 191.00 | 191.40 | 190.60 | 191.20 | 173.37 | 22,221 |
| 2024-04-08 | 190.30 | 190.30 | 189.10 | 189.80 | 172.10 | 16,692 |
| 2024-04-05 | 189.20 | 189.30 | 187.80 | 188.80 | 171.20 | 26,917 |
| 2024-04-03 | 191.00 | 191.00 | 189.30 | 189.60 | 171.92 | 13,976 |
| 2024-04-02 | 190.50 | 191.20 | 190.00 | 191.00 | 173.19 | 13,002 |
| 2024-03-28 | 190.10 | 192.00 | 189.50 | 190.50 | 172.74 | 36,960 |
| 2024-03-27 | 188.90 | 188.90 | 188.00 | 188.00 | 170.47 | 7,776 |
| 2024-03-26 | 186.80 | 189.50 | 186.80 | 188.50 | 170.92 | 15,764 |
| 2024-03-25 | 186.20 | 187.90 | 186.10 | 186.10 | 168.75 | 12,500 |
| 2024-03-22 | 189.00 | 189.30 | 187.00 | 188.20 | 170.65 | 12,448 |
| 2024-03-21 | 188.10 | 189.90 | 188.10 | 189.30 | 171.65 | 27,878 |
| 2024-03-20 | 186.20 | 188.00 | 186.20 | 187.70 | 170.20 | 12,442 |
| 2024-03-19 | 188.10 | 188.10 | 186.50 | 186.50 | 169.11 | 2,212 |
| 2024-03-18 | 187.60 | 188.00 | 187.00 | 187.00 | 169.56 | 9,600 |
| 2024-03-15 | 188.20 | 188.20 | 186.70 | 188.10 | 170.56 | 11,440 |
| 2024-03-14 | 187.00 | 189.20 | 187.00 | 188.30 | 170.74 | 17,127 |
| 2024-03-13 | 186.00 | 186.50 | 186.00 | 186.10 | 168.75 | 5,870 |
| 2024-03-12 | 185.00 | 186.60 | 184.90 | 185.60 | 168.29 | 15,256 |
| 2024-03-11 | 189.80 | 189.80 | 184.60 | 185.10 | 167.84 | 9,736 |
| 2024-03-08 | 186.50 | 187.20 | 186.30 | 186.40 | 169.02 | 10,991 |
| 2024-03-07 | 187.40 | 187.40 | 186.60 | 186.80 | 169.38 | 9,813 |
| 2024-03-06 | 186.80 | 187.40 | 186.60 | 187.20 | 169.74 | 18,434 |
| 2024-03-05 | 186.00 | 187.00 | 185.40 | 185.90 | 168.57 | 16,189 |
| 2024-03-04 | 184.80 | 186.50 | 184.00 | 186.00 | 168.66 | 13,500 |
| 2024-03-01 | 185.30 | 186.80 | 184.80 | 184.80 | 167.57 | 12,288 |
| 2024-02-29 | 186.40 | 186.40 | 185.30 | 185.50 | 168.20 | 9,998 |
| 2024-02-28 | 187.00 | 187.90 | 186.80 | 187.30 | 169.84 | 15,905 |
| 2024-02-27 | 187.40 | 187.80 | 186.80 | 187.00 | 169.56 | 6,376 |
| 2024-02-26 | 190.00 | 190.00 | 187.60 | 189.30 | 169.55 | 32,998 |
| 2024-02-23 | 188.00 | 190.00 | 187.40 | 188.00 | 168.39 | 23,239 |
| 2024-02-22 | 188.50 | 188.50 | 186.70 | 188.00 | 168.39 | 16,263 |
| 2024-02-21 | 189.00 | 190.60 | 188.20 | 189.40 | 169.64 | 32,013 |
| 2024-02-20 | 191.00 | 191.00 | 189.70 | 191.00 | 171.07 | 38,163 |
| 2024-02-19 | 192.40 | 192.40 | 190.10 | 191.50 | 171.52 | 40,321 |
| 2024-02-16 | 188.00 | 193.50 | 188.00 | 191.70 | 171.70 | 101,530 |
| 2024-02-15 | 174.20 | 177.60 | 174.10 | 176.20 | 157.82 | 35,010 |
| 2024-02-14 | 174.20 | 174.20 | 172.50 | 173.10 | 155.04 | 8,590 |
| 2024-02-09 | 173.50 | 175.60 | 173.50 | 174.20 | 156.03 | 27,137 |
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.