Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	155.00	157.20	155.00	155.50	131.53	68,315
2023-02-16	152.40	152.80	151.50	152.00	128.57	13,498
2023-02-15	153.00	153.00	150.50	151.60	128.24	9,120
2023-02-14	152.10	152.90	151.90	152.20	128.74	12,505
2023-02-13	151.00	152.40	150.20	152.10	128.66	12,484
2023-02-10	150.90	151.90	150.40	151.80	128.40	23,815
2023-02-09	149.80	150.60	149.70	150.30	127.14	6,333
2023-02-08	151.20	151.20	150.10	151.00	127.73	5,300
2023-02-07	151.60	151.60	150.50	150.50	127.30	17,469
2023-02-06	151.50	152.20	151.50	151.90	128.49	14,982
2023-02-03	153.00	153.00	151.50	152.40	128.91	8,743
2023-02-02	153.20	156.10	153.20	154.00	130.27	36,272
2023-02-01	152.10	153.50	151.40	152.50	129.00	33,878
2023-01-31	150.40	152.20	150.20	150.70	127.47	12,998
2023-01-30	153.50	153.50	150.70	151.00	127.73	23,014
2023-01-27	152.80	153.80	152.80	153.50	129.84	40,306
2023-01-26	150.00	151.60	150.00	151.00	127.73	53,122
2023-01-20	145.60	146.00	145.60	146.00	123.50	7,510
2023-01-19	145.60	146.00	145.10	145.60	123.16	7,900
2023-01-18	147.00	148.00	147.00	147.80	125.02	30,484
2023-01-17	146.70	147.00	144.30	144.60	122.31	18,295
2023-01-16	146.80	147.20	146.30	146.40	123.84	11,853
2023-01-13	146.00	146.70	145.20	146.50	123.92	31,615
2023-01-12	143.90	145.30	143.90	145.10	122.74	35,054
2023-01-11	142.60	143.90	142.60	142.80	120.79	15,406
2023-01-10	142.00	143.20	141.90	143.00	120.96	19,242
2023-01-09	140.00	142.40	140.00	142.00	120.11	37,970
2023-01-06	140.20	140.30	139.10	140.00	118.42	10,736
2023-01-05	139.90	141.80	139.50	140.30	118.68	23,009
2023-01-04	138.60	139.70	138.40	139.50	118.00	13,500
2023-01-03	137.60	138.60	137.60	138.60	117.24	8,287
2022-12-30	138.00	139.00	137.60	138.60	117.24	8,415
2022-12-29	138.10	138.10	136.60	137.50	116.31	2,411
2022-12-28	138.00	138.90	137.60	138.70	117.32	9,206
2022-12-23	137.40	138.00	137.30	137.60	116.39	2,700
2022-12-22	137.40	139.00	137.40	138.90	117.49	19,200
2022-12-21	136.00	137.30	136.00	136.60	115.55	7,820
2022-12-20	136.00	136.00	135.00	135.00	114.19	2,000
2022-12-19	136.20	136.20	135.60	136.00	115.04	1,586
2022-12-16	137.00	137.00	135.40	136.20	115.21	9,215
2022-12-15	138.40	138.40	137.00	137.10	115.97	7,771
2022-12-14	138.20	139.90	138.20	139.20	117.75	5,630
2022-12-13	138.00	139.30	137.40	138.70	117.32	7,893
2022-12-12	137.50	139.00	136.20	138.00	116.73	8,760
2022-12-09	136.70	138.00	136.40	137.50	116.31	7,865
2022-12-08	136.90	137.90	136.90	137.10	115.97	5,023
2022-12-07	139.10	139.10	136.20	136.50	115.46	10,469
2022-12-06	140.00	140.00	138.00	139.10	117.66	10,984
2022-12-05	141.50	141.50	140.00	140.80	119.10	10,619
2022-12-02	139.20	140.00	138.90	140.00	118.42	10,192
2022-12-01	137.40	139.90	137.40	139.20	117.75	18,415
2022-11-30	136.60	137.50	136.60	137.50	116.31	6,084
2022-11-29	137.70	137.70	136.80	137.10	115.97	6,071
2022-11-28	137.90	138.00	137.00	137.70	116.48	3,223
2022-11-25	138.10	139.40	138.10	138.90	117.49	20,800
2022-11-24	138.00	138.80	137.20	138.10	116.82	14,056
2022-11-23	136.50	137.60	136.50	137.20	116.05	26,000
2022-11-22	135.00	135.50	134.40	134.80	114.02	4,653
2022-11-21	136.00	136.00	134.00	134.50	113.77	13,395
2022-11-18	136.50	137.10	136.50	136.60	113.93	5,136

← NewerPage 16 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.