Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	142.30	144.00	142.10	143.40	117.97	28,492
2022-05-27	139.80	141.40	139.80	141.30	116.24	25,410
2022-05-26	139.20	139.60	139.00	139.20	114.52	6,723
2022-05-25	139.90	139.90	139.00	139.80	115.01	5,901
2022-05-24	140.00	141.00	138.50	139.20	114.52	28,041
2022-05-23	141.00	141.00	139.90	140.40	113.85	50,500
2022-05-20	140.00	143.00	140.00	141.70	114.90	29,119
2022-05-19	142.80	142.80	139.10	140.10	113.60	28,759
2022-05-18	140.00	144.00	140.00	142.80	115.79	40,720
2022-05-17	137.30	140.50	137.30	139.70	113.28	48,623
2022-05-16	138.80	138.80	136.60	136.80	110.93	64,460
2022-05-13	142.00	142.00	136.00	137.60	111.58	351,851
2022-05-12	150.00	152.00	147.50	148.20	120.17	51,606
2022-05-11	150.90	151.90	149.40	150.30	121.87	24,548
2022-05-10	152.00	152.00	149.50	150.10	121.71	34,423
2022-05-06	155.10	156.40	152.00	152.20	123.41	27,521
2022-05-05	155.90	157.90	155.60	156.10	126.58	9,404
2022-05-04	153.50	155.30	153.50	154.70	125.44	17,500
2022-05-03	156.80	156.80	153.00	153.60	124.55	36,300
2022-04-29	155.30	157.50	155.30	157.20	127.47	17,400
2022-04-28	155.00	155.40	153.20	155.00	125.68	29,806
2022-04-27	158.50	158.50	154.20	155.00	125.68	24,821
2022-04-26	159.50	160.40	158.00	158.00	128.12	13,798
2022-04-25	163.60	163.60	158.40	159.00	128.93	25,000
2022-04-22	167.60	167.60	165.20	165.40	134.12	11,440
2022-04-21	166.00	167.50	166.00	167.40	135.74	39,817
2022-04-20	167.00	167.10	165.00	165.70	134.36	5,781
2022-04-19	163.70	166.70	163.70	166.20	134.77	25,156
2022-04-14	165.90	166.90	164.90	164.90	133.71	29,314
2022-04-13	164.50	166.40	164.50	166.00	134.60	11,915
2022-04-12	166.00	166.30	164.80	164.80	133.63	9,567
2022-04-11	164.20	167.00	164.20	165.80	134.44	17,037
2022-04-08	165.00	165.00	163.60	164.00	132.98	6,582
2022-04-07	166.90	166.90	164.50	165.30	134.04	13,265
2022-04-06	166.00	166.90	166.00	166.20	134.77	17,075
2022-04-04	166.00	166.20	165.30	166.20	134.77	23,816
2022-04-01	166.40	166.50	165.60	166.00	134.60	23,996
2022-03-31	166.60	167.50	166.00	167.00	135.42	33,933
2022-03-30	166.00	166.40	165.50	165.60	134.28	23,413
2022-03-29	164.00	165.40	164.00	165.00	133.79	34,563
2022-03-28	163.00	163.90	163.00	163.60	132.66	25,695
2022-03-25	162.70	163.00	161.50	162.10	131.44	12,368
2022-03-24	162.20	162.50	161.80	162.40	131.69	13,537
2022-03-23	161.50	163.50	161.50	162.70	131.93	38,023
2022-03-22	159.50	159.90	159.50	159.90	129.66	12,500
2022-03-21	158.00	160.00	158.00	158.60	128.60	30,896
2022-03-18	158.50	159.00	157.90	158.00	128.12	9,042
2022-03-17	154.70	157.90	154.70	157.70	127.87	22,600
2022-03-16	151.80	152.00	150.10	151.80	123.09	31,311
2022-03-15	154.00	154.20	152.10	153.30	124.31	32,242
2022-03-14	152.20	155.60	152.20	155.60	126.17	26,712
2022-03-11	154.20	154.50	152.90	153.20	124.23	11,510
2022-03-10	153.00	154.50	153.00	154.30	125.12	10,928
2022-03-09	151.10	152.00	150.50	151.80	123.09	7,732
2022-03-08	153.00	153.00	149.60	150.40	121.95	17,457
2022-03-07	153.50	153.50	150.90	151.80	123.09	21,605
2022-03-04	155.30	155.80	154.00	155.40	126.01	16,577
2022-03-03	153.50	156.30	153.50	156.00	126.50	8,017
2022-03-02	156.60	156.60	152.00	152.20	123.41	25,872
2022-03-01	158.00	158.90	156.00	158.20	128.28	30,909

← NewerPage 19 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.