Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	139.50	140.20	139.00	139.70	116.52	4,758
2022-08-23	141.10	141.10	138.00	139.20	116.10	12,402
2022-08-22	143.40	143.40	142.10	142.10	118.52	8,900
2022-08-19	144.90	145.50	144.00	145.40	119.62	8,856
2022-08-18	145.80	146.10	145.20	145.80	119.95	11,650
2022-08-17	147.00	147.10	145.80	146.70	120.69	26,448
2022-08-16	146.60	147.00	145.30	146.00	120.11	19,419
2022-08-15	145.00	147.80	145.00	145.70	119.86	24,481
2022-08-12	146.00	146.00	144.00	144.20	118.63	16,600
2022-08-11	145.10	146.50	145.10	146.00	120.11	72,273
2022-08-10	142.60	142.60	141.30	142.30	117.07	23,910
2022-08-09	142.00	142.60	141.80	142.30	117.07	18,586
2022-08-08	141.40	142.00	141.20	141.30	116.24	7,582
2022-08-05	140.60	141.90	140.40	141.40	116.33	42,851
2022-08-04	140.60	141.90	140.00	140.00	115.17	42,880
2022-08-03	140.60	141.40	140.60	140.60	115.67	10,399
2022-08-02	142.00	142.00	138.60	140.30	115.42	30,504
2022-08-01	140.80	142.20	140.80	142.20	116.98	46,221
2022-07-29	139.50	141.30	139.40	140.60	115.67	52,236
2022-07-28	138.50	139.50	138.20	139.50	114.76	62,200
2022-07-27	137.30	137.80	137.00	137.50	113.12	9,952
2022-07-26	135.90	137.80	135.90	137.80	113.36	21,458
2022-07-25	135.10	135.80	135.10	135.80	111.72	3,286
2022-07-22	135.90	137.20	135.50	136.00	111.88	6,038
2022-07-21	138.00	138.00	135.90	136.00	111.88	12,500
2022-07-20	135.80	138.20	135.80	138.00	113.53	35,859
2022-07-19	134.80	135.70	134.80	135.40	111.39	5,800
2022-07-18	134.70	136.00	134.70	135.20	111.23	12,000
2022-07-15	134.20	135.00	134.00	134.70	110.81	23,468
2022-07-14	137.10	137.10	134.80	134.80	110.90	10,704
2022-07-13	136.50	136.50	135.20	135.80	111.72	7,919
2022-07-12	136.10	136.50	135.10	135.80	111.72	13,428
2022-07-11	136.50	136.50	135.30	135.50	111.47	6,414
2022-07-08	137.00	137.00	135.80	136.50	112.30	18,450
2022-07-07	135.50	136.60	133.80	135.40	111.39	36,142
2022-07-06	138.80	138.80	134.60	134.90	110.98	65,656
2022-07-05	136.10	138.90	136.10	138.80	114.19	29,830
2022-07-04	135.90	136.60	135.90	136.40	112.21	7,300
2022-06-30	137.00	137.70	135.00	135.50	111.47	52,240
2022-06-29	136.20	137.20	136.20	137.00	112.71	15,222
2022-06-28	136.50	136.70	135.50	136.00	111.88	10,587
2022-06-27	136.20	136.90	135.10	136.00	111.88	11,022
2022-06-24	135.60	135.60	133.80	134.90	110.98	39,516
2022-06-23	137.00	137.00	134.30	134.40	110.57	97,360
2022-06-22	138.30	139.00	136.50	137.00	112.71	35,968
2022-06-21	137.60	138.00	136.90	137.60	113.20	14,000
2022-06-20	137.60	140.00	134.80	137.60	113.20	31,859
2022-06-17	137.00	138.00	135.90	136.70	112.46	50,170
2022-06-16	138.90	139.50	137.30	137.60	113.20	20,314
2022-06-15	140.00	140.00	137.60	137.60	113.20	56,501
2022-06-14	139.00	140.10	137.00	139.80	115.01	36,740
2022-06-13	143.30	143.30	139.00	139.80	115.01	61,610
2022-06-10	146.00	146.00	143.70	144.30	118.71	7,700
2022-06-09	145.80	147.10	145.80	146.80	120.77	11,389
2022-06-08	146.30	147.50	146.20	146.30	120.36	20,992
2022-06-07	145.00	146.90	145.00	146.70	120.69	15,027
2022-06-06	145.00	145.90	143.30	145.40	119.62	14,815
2022-06-02	146.50	146.50	144.80	145.00	119.29	4,406
2022-06-01	144.40	146.20	144.40	145.60	119.78	18,700
2022-05-31	143.70	144.80	143.30	143.30	117.89	21,284

← NewerPage 18 of 21 · 1,232 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.