Manulife Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 229.00 | 231.00 | 228.80 | 229.00 | 212.40 | 22,348 |
| 2024-11-04 | 228.00 | 229.00 | 228.00 | 228.40 | 211.84 | 17,702 |
| 2024-11-01 | 228.00 | 228.00 | 216.60 | 225.40 | 209.06 | 19,707 |
| 2024-10-31 | 231.40 | 231.80 | 231.20 | 231.80 | 215.00 | 2,899 |
| 2024-10-30 | 232.40 | 232.40 | 230.00 | 231.80 | 215.00 | 22,712 |
| 2024-10-29 | 233.00 | 233.00 | 230.60 | 231.40 | 214.62 | 59,934 |
| 2024-10-28 | 230.40 | 231.20 | 229.80 | 230.80 | 214.07 | 7,312 |
| 2024-10-25 | 231.40 | 231.80 | 230.40 | 231.40 | 214.62 | 4,080 |
| 2024-10-24 | 232.00 | 233.00 | 231.60 | 232.60 | 215.74 | 7,042 |
| 2024-10-23 | 232.80 | 232.80 | 230.40 | 232.00 | 215.18 | 19,773 |
| 2024-10-22 | 234.00 | 234.00 | 231.20 | 232.60 | 215.74 | 11,000 |
| 2024-10-21 | 235.00 | 235.60 | 234.40 | 235.20 | 218.15 | 11,535 |
| 2024-10-18 | 234.80 | 236.80 | 234.80 | 236.20 | 219.08 | 24,109 |
| 2024-10-17 | 235.00 | 238.60 | 234.60 | 236.60 | 219.45 | 22,907 |
| 2024-10-16 | 232.20 | 234.60 | 232.20 | 234.20 | 217.22 | 11,522 |
| 2024-10-15 | 233.80 | 236.00 | 233.80 | 234.60 | 217.59 | 14,791 |
| 2024-10-14 | 229.60 | 234.00 | 229.60 | 234.00 | 217.04 | 39,289 |
| 2024-10-10 | 228.00 | 229.40 | 228.00 | 229.00 | 212.40 | 24,885 |
| 2024-10-09 | 227.40 | 229.00 | 225.20 | 226.20 | 209.80 | 34,804 |
| 2024-10-08 | 231.20 | 231.20 | 223.60 | 225.80 | 209.43 | 46,909 |
| 2024-10-07 | 228.80 | 234.60 | 228.80 | 231.20 | 214.44 | 30,395 |
| 2024-10-04 | 226.60 | 229.40 | 226.60 | 228.80 | 212.21 | 35,766 |
| 2024-10-03 | 226.00 | 228.00 | 225.00 | 226.00 | 209.62 | 49,394 |
| 2024-10-02 | 225.20 | 228.00 | 225.20 | 225.60 | 209.24 | 34,884 |
| 2024-09-30 | 228.80 | 229.80 | 223.80 | 224.60 | 208.32 | 58,763 |
| 2024-09-27 | 228.00 | 229.60 | 227.40 | 228.40 | 211.84 | 41,626 |
| 2024-09-26 | 225.00 | 226.00 | 224.80 | 226.00 | 209.62 | 38,665 |
| 2024-09-25 | 224.40 | 225.00 | 223.80 | 224.60 | 208.32 | 37,951 |
| 2024-09-24 | 223.60 | 223.60 | 222.60 | 223.40 | 207.20 | 21,468 |
| 2024-09-23 | 222.00 | 223.80 | 222.00 | 223.00 | 206.83 | 10,543 |
| 2024-09-20 | 222.00 | 223.60 | 221.60 | 222.00 | 205.91 | 29,836 |
| 2024-09-19 | 218.60 | 220.00 | 218.60 | 220.00 | 204.05 | 26,856 |
| 2024-09-17 | 217.00 | 219.00 | 217.00 | 218.80 | 202.94 | 26,750 |
| 2024-09-16 | 215.00 | 218.00 | 215.00 | 217.20 | 201.45 | 16,322 |
| 2024-09-13 | 215.60 | 217.00 | 215.00 | 215.00 | 199.41 | 18,601 |
| 2024-09-12 | 213.00 | 215.20 | 213.00 | 215.00 | 199.41 | 37,134 |
| 2024-09-11 | 212.20 | 213.80 | 210.60 | 213.20 | 197.74 | 12,512 |
| 2024-09-10 | 212.00 | 214.00 | 212.00 | 214.00 | 198.49 | 19,879 |
| 2024-09-09 | 214.00 | 214.00 | 210.80 | 212.60 | 197.19 | 13,444 |
| 2024-09-05 | 214.00 | 214.80 | 213.00 | 214.40 | 198.86 | 18,978 |
| 2024-09-04 | 213.80 | 213.80 | 211.80 | 211.80 | 196.45 | 10,695 |
| 2024-09-03 | 215.00 | 215.00 | 212.80 | 213.40 | 197.93 | 5,240 |
| 2024-09-02 | 212.80 | 213.40 | 212.80 | 213.40 | 197.93 | 12,126 |
| 2024-08-30 | 212.00 | 213.00 | 212.00 | 212.80 | 197.37 | 17,611 |
| 2024-08-29 | 212.80 | 213.00 | 211.80 | 212.20 | 196.82 | 16,212 |
| 2024-08-28 | 211.80 | 213.00 | 211.80 | 212.40 | 197.00 | 16,045 |
| 2024-08-27 | 210.20 | 211.80 | 207.60 | 211.80 | 196.45 | 22,438 |
| 2024-08-26 | 205.60 | 210.80 | 205.00 | 210.20 | 194.96 | 50,805 |
| 2024-08-23 | 203.00 | 204.80 | 202.00 | 204.60 | 189.77 | 16,882 |
| 2024-08-22 | 201.00 | 202.80 | 200.00 | 202.60 | 187.91 | 28,500 |
| 2024-08-21 | 200.00 | 201.00 | 200.00 | 201.00 | 186.43 | 2,352 |
| 2024-08-20 | 202.00 | 202.40 | 201.40 | 201.80 | 187.17 | 8,480 |
| 2024-08-19 | 203.00 | 203.00 | 202.00 | 202.60 | 185.77 | 5,617 |
| 2024-08-16 | 202.00 | 202.40 | 200.40 | 201.80 | 185.03 | 9,066 |
| 2024-08-15 | 199.90 | 201.00 | 199.90 | 200.60 | 183.93 | 7,991 |
| 2024-08-14 | 196.00 | 198.10 | 196.00 | 197.50 | 181.09 | 6,854 |
| 2024-08-13 | 194.60 | 196.00 | 193.80 | 194.20 | 178.06 | 8,386 |
| 2024-08-12 | 194.40 | 199.50 | 194.30 | 195.20 | 178.98 | 4,428 |
| 2024-08-09 | 193.00 | 194.00 | 192.70 | 193.80 | 177.70 | 5,555 |
| 2024-08-08 | 192.00 | 192.00 | 190.50 | 191.80 | 175.86 | 4,600 |
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.