Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	154.00	155.00	154.00	155.00	125.68	16,387
2022-02-25	155.50	156.90	154.10	154.90	125.60	36,800
2022-02-24	161.00	161.30	154.80	155.40	126.01	45,985
2022-02-23	160.00	162.80	160.00	161.50	130.96	13,568
2022-02-22	163.70	163.70	159.10	160.30	129.98	34,122
2022-02-21	166.50	166.50	164.90	166.10	133.05	11,400
2022-02-18	166.50	166.50	165.30	166.50	133.37	18,900
2022-02-17	168.50	168.50	166.80	167.30	134.01	9,479
2022-02-16	166.60	168.50	166.60	168.40	134.89	23,757
2022-02-15	165.00	166.90	165.00	165.40	132.49	29,308
2022-02-14	168.00	168.10	166.20	167.10	133.85	24,630
2022-02-11	168.00	169.70	167.00	168.80	135.21	100,827
2022-02-10	163.50	165.80	163.50	165.70	132.73	49,562
2022-02-09	162.10	163.00	162.10	163.00	130.57	40,071
2022-02-08	161.30	162.80	161.30	162.00	129.77	29,073
2022-02-07	162.00	162.00	160.70	161.30	129.20	22,100
2022-02-04	160.00	162.00	160.00	161.40	129.28	53,046
2022-01-31	158.70	158.80	157.80	158.80	127.20	10,100
2022-01-28	159.00	159.60	158.20	158.90	127.28	25,826
2022-01-27	155.00	156.30	155.00	155.80	124.80	9,816
2022-01-26	155.00	156.30	155.00	155.20	124.32	6,315
2022-01-25	155.10	155.60	153.00	153.10	122.64	40,854
2022-01-24	158.00	158.00	154.40	157.10	125.84	31,466
2022-01-21	160.00	160.00	158.00	158.50	126.96	20,228
2022-01-20	161.10	161.10	159.10	159.30	127.60	10,576
2022-01-19	162.00	162.00	160.20	160.30	128.40	35,496
2022-01-18	161.10	162.30	161.00	162.00	129.77	54,056
2022-01-17	159.20	160.20	159.00	159.00	127.36	37,439
2022-01-14	159.40	159.90	158.90	158.90	127.28	34,938
2022-01-13	159.80	159.80	158.90	159.20	127.52	14,937
2022-01-12	158.10	159.40	158.10	158.80	127.20	71,090
2022-01-11	156.50	157.40	156.30	157.00	125.76	17,343
2022-01-10	154.50	156.40	154.50	156.20	125.12	53,033
2022-01-07	152.00	154.00	152.00	153.40	122.88	38,748
2022-01-06	151.00	153.00	150.00	152.70	122.32	30,297
2022-01-05	149.50	152.00	148.80	151.00	120.95	44,506
2022-01-04	147.30	148.00	147.10	148.00	118.55	28,727
2022-01-03	147.50	147.60	146.50	146.90	117.67	13,238
2021-12-31	147.00	147.90	147.00	147.50	118.15	9,213
2021-12-30	146.00	146.50	145.60	146.10	117.03	21,312
2021-12-29	144.30	145.20	144.30	145.20	116.31	15,002
2021-12-28	144.00	145.40	144.00	144.30	115.59	15,420
2021-12-24	143.90	144.00	143.50	143.80	115.19	2,733
2021-12-23	144.60	144.60	143.00	143.00	114.55	7,064
2021-12-22	142.50	144.50	142.00	143.90	115.27	5,300
2021-12-21	142.90	143.00	141.00	141.20	113.10	14,062
2021-12-20	143.00	144.00	140.20	142.00	113.74	22,624
2021-12-17	144.80	144.80	143.30	144.00	115.35	14,603
2021-12-16	144.50	145.00	144.50	144.80	115.99	4,971
2021-12-15	145.00	147.40	144.50	144.60	115.83	12,563
2021-12-14	147.50	147.50	144.00	144.50	115.75	22,830
2021-12-13	147.00	150.00	147.00	148.00	118.55	9,016
2021-12-10	146.80	147.60	146.30	146.30	117.19	2,305
2021-12-09	146.60	146.80	146.60	146.80	117.59	7,519
2021-12-08	146.00	147.10	146.00	146.50	117.35	5,816
2021-12-07	145.00	145.80	144.10	145.60	116.63	7,129
2021-12-06	144.00	144.00	143.50	143.50	114.95	6,813
2021-12-03	143.50	144.90	143.20	143.50	114.95	10,026
2021-12-02	144.10	145.40	143.20	143.20	114.71	39,200
2021-12-01	144.50	144.80	142.80	144.00	115.35	45,100

← NewerPage 20 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.