Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	150.70	150.80	149.60	150.10	130.58	9,124
2023-08-14	152.00	152.00	150.10	150.70	131.10	12,718
2023-08-11	152.00	152.50	151.30	152.00	132.23	9,373
2023-08-10	151.00	152.50	150.70	151.00	131.36	2,823
2023-08-09	151.20	152.20	151.20	151.40	131.71	5,232
2023-08-08	151.80	152.10	150.70	151.00	131.36	9,856
2023-08-07	150.50	151.90	149.90	151.80	132.06	7,670
2023-08-04	149.00	151.00	149.00	149.60	130.14	6,299
2023-08-03	153.00	153.00	149.10	149.20	129.79	5,108
2023-08-02	153.40	153.40	152.20	152.60	132.75	20,523
2023-08-01	154.00	154.50	153.40	153.60	133.62	38,984
2023-07-31	153.90	154.00	153.30	153.60	133.62	8,900
2023-07-28	153.50	153.60	153.10	153.40	133.45	22,200
2023-07-27	153.00	153.90	153.00	153.30	133.36	29,822
2023-07-26	152.80	153.00	152.50	153.00	133.10	19,987
2023-07-25	151.60	152.80	151.50	152.00	132.23	24,413
2023-07-24	150.50	151.20	150.50	150.90	131.27	19,800
2023-07-21	149.90	150.50	149.90	150.30	130.75	21,418
2023-07-20	149.50	149.90	149.30	149.70	130.23	8,988
2023-07-19	148.50	149.50	148.50	149.50	130.05	15,817
2023-07-18	147.80	148.90	147.80	148.40	129.10	16,544
2023-07-14	145.80	147.70	145.80	147.20	128.05	8,906
2023-07-13	145.00	146.00	145.00	145.80	126.84	1,801
2023-07-12	144.00	144.70	143.50	144.50	125.71	23,603
2023-07-11	144.40	144.50	143.90	143.90	125.18	8,835
2023-07-10	144.40	144.90	144.40	144.40	125.62	3,300
2023-07-07	145.00	145.00	144.10	144.30	125.53	5,815
2023-07-06	146.80	146.80	145.30	145.50	126.58	7,500
2023-07-05	147.60	147.60	147.30	147.60	128.40	4,465
2023-07-04	147.80	148.70	147.40	147.60	128.40	5,033
2023-07-03	146.80	148.90	146.80	147.70	128.49	9,010
2023-06-30	146.00	146.50	145.80	146.10	127.10	2,703
2023-06-29	145.50	145.70	144.00	144.50	125.71	3,863
2023-06-28	145.20	145.60	145.20	145.60	126.66	1,013
2023-06-27	144.70	145.40	144.00	145.10	126.23	4,851
2023-06-26	145.80	145.80	144.00	144.10	125.36	12,554
2023-06-23	146.10	146.30	145.60	145.80	126.84	11,900
2023-06-21	148.00	149.30	147.30	147.90	128.66	13,719
2023-06-20	149.10	149.20	148.80	148.80	129.45	4,684
2023-06-19	150.50	150.50	148.60	149.30	129.88	6,248
2023-06-16	150.70	151.20	150.00	150.50	130.92	7,400
2023-06-15	151.20	151.20	149.10	150.70	131.10	6,079
2023-06-14	150.00	151.90	150.00	151.20	131.53	7,700
2023-06-13	150.30	150.40	149.30	150.30	130.75	6,207
2023-06-12	149.60	150.40	149.50	150.30	130.75	6,875
2023-06-09	150.20	150.40	149.90	150.00	130.49	7,515
2023-06-08	149.90	150.50	149.00	150.50	130.92	17,184
2023-06-07	150.00	150.70	149.60	149.90	130.40	8,965
2023-06-06	149.10	150.00	149.10	149.70	130.23	2,145
2023-06-05	147.00	149.30	146.80	149.20	129.79	10,142
2023-06-02	145.00	147.10	145.00	146.30	127.27	4,304
2023-06-01	144.80	145.30	144.40	145.20	126.31	2,748
2023-05-31	146.50	146.60	145.10	145.10	126.23	9,434
2023-05-30	146.70	146.70	146.00	146.00	127.01	3,968
2023-05-29	146.80	147.20	146.20	146.70	127.62	6,786
2023-05-25	144.50	145.90	144.40	145.40	126.49	7,400
2023-05-24	147.40	148.40	146.80	146.80	127.71	5,500
2023-05-23	149.40	149.60	148.00	148.60	129.27	8,866
2023-05-22	150.90	151.00	150.00	150.60	129.17	5,326
2023-05-19	150.40	150.40	149.60	149.70	128.40	7,463

← NewerPage 14 of 21 · 1,231 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.