Manulife Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 171.90 | 173.50 | 171.90 | 173.50 | 155.40 | 84,402 |
| 2024-02-07 | 172.00 | 172.90 | 171.60 | 171.90 | 153.97 | 22,146 |
| 2024-02-06 | 169.20 | 171.20 | 169.10 | 171.20 | 153.34 | 15,504 |
| 2024-02-05 | 169.90 | 169.90 | 169.30 | 169.70 | 151.99 | 2,867 |
| 2024-02-02 | 170.60 | 170.60 | 169.90 | 170.00 | 152.26 | 10,653 |
| 2024-02-01 | 171.80 | 172.00 | 171.40 | 171.50 | 153.61 | 15,984 |
| 2024-01-31 | 169.90 | 172.10 | 169.90 | 171.50 | 153.61 | 25,015 |
| 2024-01-30 | 169.40 | 169.70 | 168.90 | 169.40 | 151.73 | 22,234 |
| 2024-01-29 | 170.50 | 170.50 | 167.90 | 169.80 | 152.08 | 17,272 |
| 2024-01-26 | 167.50 | 170.80 | 167.50 | 170.50 | 152.71 | 34,512 |
| 2024-01-25 | 168.30 | 168.70 | 167.60 | 168.00 | 150.47 | 11,090 |
| 2024-01-24 | 168.00 | 169.50 | 168.00 | 168.00 | 150.47 | 19,389 |
| 2024-01-23 | 164.50 | 167.80 | 164.50 | 167.70 | 150.20 | 13,613 |
| 2024-01-22 | 163.50 | 164.70 | 163.50 | 164.00 | 146.89 | 20,609 |
| 2024-01-19 | 164.50 | 164.50 | 163.20 | 163.30 | 146.26 | 2,518 |
| 2024-01-18 | 163.00 | 164.80 | 163.00 | 164.50 | 147.34 | 5,810 |
| 2024-01-17 | 163.20 | 164.90 | 163.20 | 163.50 | 146.44 | 32,475 |
| 2024-01-16 | 165.10 | 165.40 | 163.30 | 163.50 | 146.44 | 26,017 |
| 2024-01-15 | 167.60 | 167.60 | 165.20 | 165.60 | 148.32 | 9,144 |
| 2024-01-12 | 167.80 | 167.80 | 166.90 | 167.60 | 150.11 | 7,613 |
| 2024-01-11 | 166.80 | 168.90 | 166.80 | 168.20 | 150.65 | 10,157 |
| 2024-01-10 | 168.20 | 169.00 | 167.00 | 167.20 | 149.76 | 3,489 |
| 2024-01-09 | 168.60 | 169.70 | 168.50 | 169.40 | 151.73 | 16,945 |
| 2024-01-08 | 167.40 | 169.40 | 167.40 | 168.50 | 150.92 | 28,258 |
| 2024-01-05 | 167.00 | 168.70 | 167.00 | 167.90 | 150.38 | 10,536 |
| 2024-01-04 | 168.20 | 168.60 | 167.10 | 167.70 | 150.20 | 19,382 |
| 2024-01-03 | 170.80 | 170.80 | 168.00 | 169.60 | 151.91 | 23,115 |
| 2024-01-02 | 171.90 | 172.60 | 170.50 | 171.10 | 153.25 | 22,330 |
| 2023-12-29 | 172.00 | 172.40 | 171.00 | 171.40 | 153.52 | 52,342 |
| 2023-12-28 | 170.90 | 171.00 | 169.80 | 170.60 | 152.80 | 67,684 |
| 2023-12-27 | 167.90 | 170.90 | 167.90 | 170.40 | 152.62 | 53,318 |
| 2023-12-22 | 167.70 | 168.00 | 167.00 | 167.50 | 150.02 | 39,314 |
| 2023-12-21 | 167.50 | 167.50 | 166.50 | 167.50 | 150.02 | 42,365 |
| 2023-12-20 | 165.00 | 167.90 | 164.50 | 167.70 | 150.20 | 113,161 |
| 2023-12-19 | 162.00 | 162.70 | 160.70 | 162.70 | 145.73 | 53,245 |
| 2023-12-18 | 163.90 | 163.90 | 161.00 | 161.40 | 144.56 | 62,087 |
| 2023-12-15 | 165.10 | 165.90 | 163.00 | 163.00 | 145.99 | 93,684 |
| 2023-12-14 | 162.00 | 163.00 | 161.00 | 162.10 | 145.19 | 85,666 |
| 2023-12-13 | 160.00 | 162.00 | 159.60 | 160.70 | 143.93 | 70,779 |
| 2023-12-12 | 155.00 | 160.00 | 155.00 | 159.30 | 142.68 | 123,297 |
| 2023-12-11 | 154.30 | 154.50 | 153.50 | 154.10 | 138.02 | 22,055 |
| 2023-12-08 | 153.90 | 154.30 | 153.00 | 153.80 | 137.75 | 23,317 |
| 2023-12-07 | 154.30 | 154.30 | 151.70 | 153.30 | 137.31 | 7,926 |
| 2023-12-06 | 152.50 | 153.90 | 152.40 | 153.50 | 137.48 | 40,637 |
| 2023-12-05 | 152.50 | 153.80 | 146.40 | 152.40 | 136.50 | 64,699 |
| 2023-12-04 | 151.50 | 153.00 | 151.50 | 152.40 | 136.50 | 37,960 |
| 2023-12-01 | 150.20 | 151.70 | 149.30 | 151.40 | 135.60 | 62,760 |
| 2023-11-30 | 149.50 | 150.10 | 149.50 | 149.80 | 134.17 | 21,440 |
| 2023-11-29 | 150.00 | 150.50 | 149.50 | 149.50 | 133.90 | 25,886 |
| 2023-11-28 | 149.80 | 149.80 | 149.20 | 149.40 | 133.81 | 21,372 |
| 2023-11-27 | 148.90 | 150.20 | 146.50 | 149.60 | 133.99 | 18,456 |
| 2023-11-24 | 147.60 | 148.90 | 147.60 | 148.20 | 132.74 | 22,761 |
| 2023-11-23 | 147.90 | 148.50 | 147.80 | 148.40 | 132.92 | 8,625 |
| 2023-11-22 | 147.70 | 148.20 | 147.70 | 147.90 | 132.47 | 8,911 |
| 2023-11-21 | 147.80 | 148.50 | 147.60 | 147.70 | 132.29 | 17,518 |
| 2023-11-20 | 147.00 | 148.50 | 147.00 | 148.20 | 130.88 | 20,801 |
| 2023-11-17 | 146.90 | 146.90 | 146.20 | 146.40 | 129.29 | 4,740 |
| 2023-11-16 | 147.40 | 147.50 | 146.50 | 147.00 | 129.82 | 9,556 |
| 2023-11-15 | 146.00 | 147.40 | 146.00 | 147.30 | 130.08 | 22,819 |
| 2023-11-14 | 145.00 | 146.00 | 145.00 | 145.00 | 128.05 | 6,088 |
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.