Manulife Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 241.40 | 241.40 | 239.00 | 239.60 | 226.43 | 6,303 |
| 2025-05-06 | 241.00 | 242.00 | 240.60 | 241.40 | 228.13 | 8,525 |
| 2025-05-02 | 239.20 | 240.80 | 238.80 | 240.00 | 226.80 | 18,274 |
| 2025-04-30 | 236.20 | 236.80 | 236.00 | 236.00 | 223.02 | 4,008 |
| 2025-04-29 | 234.00 | 236.20 | 233.20 | 236.20 | 223.21 | 11,314 |
| 2025-04-28 | 231.80 | 232.80 | 231.60 | 232.60 | 219.81 | 4,919 |
| 2025-04-25 | 233.20 | 233.20 | 231.20 | 232.00 | 219.24 | 13,482 |
| 2025-04-24 | 229.40 | 230.40 | 228.60 | 228.60 | 216.03 | 5,600 |
| 2025-04-23 | 225.00 | 229.80 | 225.00 | 229.80 | 217.16 | 7,900 |
| 2025-04-22 | 221.60 | 224.40 | 221.60 | 223.20 | 210.93 | 12,870 |
| 2025-04-17 | 221.00 | 222.40 | 217.20 | 222.00 | 209.79 | 8,606 |
| 2025-04-16 | 222.20 | 222.60 | 220.80 | 221.00 | 208.85 | 12,326 |
| 2025-04-15 | 221.00 | 222.80 | 220.80 | 222.20 | 209.98 | 17,283 |
| 2025-04-14 | 216.40 | 218.00 | 216.00 | 218.00 | 206.01 | 5,918 |
| 2025-04-11 | 214.00 | 215.20 | 213.00 | 214.00 | 202.23 | 16,444 |
| 2025-04-10 | 220.00 | 222.00 | 219.20 | 220.80 | 208.66 | 35,436 |
| 2025-04-09 | 209.40 | 210.80 | 205.00 | 210.80 | 199.21 | 18,915 |
| 2025-04-08 | 211.20 | 214.60 | 210.00 | 213.40 | 201.67 | 36,005 |
| 2025-04-07 | 214.00 | 214.00 | 203.20 | 204.20 | 192.97 | 82,160 |
| 2025-04-03 | 243.00 | 244.00 | 240.80 | 243.20 | 229.83 | 28,955 |
| 2025-04-02 | 244.00 | 246.20 | 243.00 | 244.00 | 230.58 | 23,478 |
| 2025-04-01 | 240.00 | 240.00 | 239.00 | 240.00 | 226.80 | 10,202 |
| 2025-03-31 | 240.00 | 240.00 | 236.00 | 238.20 | 225.10 | 5,555 |
| 2025-03-28 | 240.60 | 240.80 | 240.20 | 240.60 | 227.37 | 4,200 |
| 2025-03-27 | 244.00 | 244.00 | 240.20 | 241.00 | 227.75 | 4,591 |
| 2025-03-26 | 243.20 | 244.00 | 225.20 | 244.00 | 230.58 | 23,436 |
| 2025-03-25 | 242.80 | 243.00 | 240.20 | 242.00 | 228.69 | 32,817 |
| 2025-03-24 | 237.00 | 237.80 | 236.00 | 237.60 | 224.54 | 16,429 |
| 2025-03-21 | 236.20 | 236.20 | 233.60 | 235.20 | 222.27 | 19,796 |
| 2025-03-20 | 236.20 | 236.40 | 234.80 | 235.40 | 222.46 | 22,000 |
| 2025-03-19 | 233.00 | 233.80 | 230.20 | 230.20 | 217.54 | 11,579 |
| 2025-03-18 | 228.00 | 232.80 | 228.00 | 231.80 | 219.05 | 52,110 |
| 2025-03-17 | 227.60 | 227.60 | 225.60 | 226.40 | 213.95 | 17,594 |
| 2025-03-14 | 222.40 | 223.00 | 222.00 | 222.60 | 210.36 | 12,302 |
| 2025-03-13 | 226.40 | 226.60 | 224.80 | 225.40 | 213.01 | 13,921 |
| 2025-03-12 | 222.20 | 223.20 | 221.20 | 221.80 | 209.60 | 7,409 |
| 2025-03-11 | 225.60 | 225.60 | 221.00 | 222.00 | 209.79 | 23,994 |
| 2025-03-10 | 227.60 | 228.00 | 225.80 | 226.00 | 213.57 | 6,900 |
| 2025-03-07 | 230.20 | 232.40 | 228.00 | 228.00 | 215.46 | 17,164 |
| 2025-03-06 | 231.80 | 233.00 | 231.40 | 231.80 | 219.05 | 12,200 |
| 2025-03-05 | 227.80 | 233.00 | 224.80 | 228.40 | 215.84 | 52,308 |
| 2025-03-04 | 237.00 | 237.00 | 234.80 | 235.60 | 222.65 | 8,340 |
| 2025-03-03 | 241.60 | 242.00 | 240.00 | 240.20 | 224.76 | 27,725 |
| 2025-02-28 | 238.20 | 238.40 | 236.80 | 237.00 | 221.77 | 9,572 |
| 2025-02-27 | 238.80 | 238.80 | 236.20 | 238.40 | 223.08 | 7,866 |
| 2025-02-26 | 236.60 | 238.60 | 235.80 | 238.40 | 223.08 | 10,915 |
| 2025-02-25 | 237.60 | 237.60 | 234.20 | 234.80 | 219.71 | 5,927 |
| 2025-02-24 | 238.60 | 238.60 | 236.60 | 237.60 | 222.33 | 18,862 |
| 2025-02-21 | 245.60 | 246.80 | 243.60 | 245.40 | 229.63 | 49,426 |
| 2025-02-20 | 232.20 | 234.20 | 232.20 | 233.60 | 218.59 | 11,100 |
| 2025-02-19 | 230.00 | 233.40 | 230.00 | 232.00 | 217.09 | 14,938 |
| 2025-02-18 | 229.80 | 230.40 | 227.80 | 229.80 | 215.03 | 40,021 |
| 2025-02-17 | 229.20 | 229.60 | 228.80 | 229.40 | 214.66 | 15,366 |
| 2025-02-14 | 229.20 | 230.00 | 229.00 | 229.60 | 214.84 | 21,738 |
| 2025-02-13 | 229.00 | 230.00 | 228.60 | 228.80 | 214.10 | 27,449 |
| 2025-02-12 | 229.20 | 230.80 | 228.80 | 229.00 | 214.28 | 10,611 |
| 2025-02-11 | 232.00 | 232.00 | 229.80 | 230.20 | 215.41 | 24,971 |
| 2025-02-10 | 232.00 | 234.00 | 232.00 | 232.60 | 217.65 | 10,838 |
| 2025-02-07 | 232.40 | 233.00 | 231.60 | 231.60 | 216.72 | 17,217 |
| 2025-02-06 | 231.60 | 233.20 | 229.60 | 231.00 | 216.15 | 7,937 |
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.