Manulife Financial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	144.00	145.20	144.00	145.00	128.05	7,732
2023-11-10	143.90	145.00	143.80	144.00	127.17	20,609
2023-11-09	143.00	143.00	141.00	141.50	124.96	6,007
2023-11-08	142.60	143.00	142.00	143.00	126.28	3,213
2023-11-07	144.00	144.80	143.40	144.50	127.61	16,819
2023-11-06	144.30	144.90	143.00	144.90	127.96	14,976
2023-11-03	139.50	143.00	139.50	142.90	126.20	17,838
2023-11-02	136.70	138.30	136.70	138.30	122.13	1,300
2023-11-01	135.90	136.00	135.20	136.00	120.10	2,800
2023-10-31	136.50	136.80	136.40	136.50	120.54	1,000
2023-10-30	139.00	139.00	135.20	135.80	119.93	9,610
2023-10-27	136.30	137.00	136.30	137.00	120.99	7,230
2023-10-26	136.10	136.60	134.80	135.00	119.22	14,734
2023-10-25	137.30	137.70	136.50	136.60	120.63	25,373
2023-10-24	138.40	138.40	136.20	137.70	121.60	12,542
2023-10-20	140.00	141.00	139.10	139.50	123.19	11,612
2023-10-19	142.60	142.60	141.50	141.80	125.22	7,003
2023-10-18	145.00	145.00	144.20	144.80	127.87	10,178
2023-10-17	144.20	144.80	144.20	144.80	127.87	1,519
2023-10-16	143.50	144.00	143.10	143.40	126.64	7,404
2023-10-13	145.60	145.60	143.30	144.40	127.52	4,552
2023-10-12	144.80	146.70	144.80	146.60	129.46	9,606
2023-10-11	144.00	144.00	143.70	143.90	127.08	10,167
2023-10-10	141.80	144.00	141.80	142.60	125.93	8,554
2023-10-09	141.50	141.80	141.00	141.00	124.52	1,676
2023-10-06	138.30	141.40	138.30	140.20	123.81	3,800
2023-10-05	149.90	149.90	138.10	138.30	122.13	17,078
2023-10-04	140.40	140.40	138.20	138.40	122.22	23,548
2023-10-03	143.90	143.90	140.50	141.00	124.52	19,912
2023-09-29	144.30	145.50	144.20	145.00	128.05	1,300
2023-09-28	144.20	144.20	143.10	143.10	126.37	10,600
2023-09-27	145.80	145.90	144.10	145.70	128.67	2,940
2023-09-26	147.80	147.80	146.00	146.00	128.93	4,761
2023-09-25	148.20	148.30	148.00	148.10	130.79	3,062
2023-09-22	149.90	149.90	148.30	148.40	131.05	3,580
2023-09-21	151.30	151.30	150.40	150.60	133.00	10,503
2023-09-20	150.70	152.60	150.70	152.30	134.50	26,710
2023-09-19	149.70	151.00	149.70	150.90	133.26	7,650
2023-09-18	151.00	151.10	150.80	151.00	133.35	19,871
2023-09-15	148.90	150.90	148.90	150.00	132.47	17,798
2023-09-14	148.00	148.00	147.10	147.50	130.26	8,387
2023-09-13	147.00	147.80	146.80	147.50	130.26	5,872
2023-09-12	145.10	147.00	145.10	146.10	129.02	13,702
2023-09-11	144.60	145.10	144.40	145.10	128.14	7,734
2023-09-07	144.60	144.60	143.80	144.10	127.26	3,905
2023-09-06	144.60	145.10	144.40	144.70	127.79	8,769
2023-09-05	145.50	145.50	144.10	144.20	127.34	7,745
2023-09-04	144.20	145.90	144.20	145.90	128.85	8,084
2023-08-31	144.00	144.20	143.90	144.20	127.34	6,200
2023-08-30	142.70	144.10	142.70	143.50	126.73	5,122
2023-08-29	140.00	141.60	139.50	141.30	124.78	13,573
2023-08-28	140.40	141.00	139.90	140.00	123.63	10,955
2023-08-25	140.90	140.90	139.70	139.90	123.55	12,479
2023-08-24	140.00	141.10	140.00	140.80	124.34	15,418
2023-08-23	139.00	139.20	139.00	139.00	122.75	17,924
2023-08-22	141.80	141.80	139.00	139.00	122.75	23,757
2023-08-21	145.50	145.60	140.80	141.50	123.10	27,573
2023-08-18	145.80	145.80	145.00	145.50	126.58	5,066
2023-08-17	147.00	147.00	145.30	145.70	126.75	8,792
2023-08-16	148.00	148.00	147.00	147.30	128.14	10,396

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.