Manulife Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 342.40 | 343.40 | 341.80 | 343.40 | 343.40 | 11,616 |
| 2026-10-15 | 333.20 | 340.00 | 333.00 | 339.60 | 339.60 | 7,675 |
| 2026-10-14 | 338.40 | 339.80 | 338.40 | 339.40 | 339.40 | 11,880 |
| 2026-10-13 | 332.80 | 336.00 | 332.80 | 336.00 | 336.00 | 9,335 |
| 2026-10-12 | 332.60 | 333.40 | 330.80 | 332.00 | 332.00 | 5,456 |
| 2026-10-09 | 329.60 | 331.00 | 325.20 | 329.60 | 329.60 | 11,519 |
| 2026-10-08 | 327.80 | 328.20 | 324.60 | 325.20 | 325.20 | 9,797 |
| 2026-10-07 | 335.80 | 337.60 | 334.40 | 334.60 | 334.60 | 946 |
| 2026-10-06 | 336.00 | 337.60 | 335.00 | 337.00 | 337.00 | 6,517 |
| 2026-10-05 | 336.40 | 336.40 | 334.80 | 334.80 | 334.80 | 9,960 |
| 2026-10-02 | 335.00 | 335.00 | 333.20 | 334.20 | 334.20 | 7,600 |
| 2026-09-30 | 339.00 | 342.20 | 339.00 | 342.20 | 342.20 | 5,998 |
| 2026-09-29 | 339.80 | 341.00 | 338.80 | 339.80 | 339.80 | 6,740 |
| 2026-09-28 | 339.00 | 343.00 | 339.00 | 342.60 | 342.60 | 5,808 |
| 2026-09-25 | 339.40 | 339.80 | 339.40 | 339.80 | 339.80 | 700 |
| 2026-09-24 | 342.80 | 342.80 | 341.20 | 342.00 | 342.00 | 4,800 |
| 2026-09-23 | 347.60 | 347.60 | 344.20 | 346.80 | 346.80 | 3,516 |
| 2026-09-22 | 349.40 | 349.40 | 347.80 | 347.80 | 347.80 | 15,303 |
| 2026-09-21 | 348.40 | 349.00 | 347.00 | 349.00 | 349.00 | 25,867 |
| 2026-09-18 | 344.20 | 345.60 | 343.60 | 344.00 | 344.00 | 5,939 |
| 2026-09-17 | 343.60 | 345.00 | 341.20 | 345.00 | 345.00 | 11,904 |
| 2026-09-16 | 343.20 | 344.20 | 342.60 | 344.20 | 344.20 | 14,090 |
| 2026-09-15 | 342.80 | 342.80 | 339.00 | 339.00 | 339.00 | 2,492 |
| 2026-09-14 | 339.00 | 343.00 | 339.00 | 343.00 | 343.00 | 5,350 |
| 2026-09-11 | 339.60 | 341.00 | 339.60 | 341.00 | 341.00 | 6,021 |
| 2026-09-10 | 337.40 | 338.20 | 336.00 | 338.20 | 338.20 | 6,399 |
| 2026-09-09 | 341.60 | 341.60 | 341.00 | 341.40 | 341.40 | 7,071 |
| 2026-09-08 | 345.80 | 346.40 | 343.00 | 345.20 | 345.20 | 20,527 |
| 2026-09-07 | 348.80 | 348.80 | 345.00 | 346.00 | 346.00 | 5,808 |
| 2026-09-04 | 347.60 | 348.00 | 344.20 | 344.20 | 344.20 | 27,559 |
| 2026-09-03 | 338.00 | 339.80 | 336.00 | 338.00 | 338.00 | 13,228 |
| 2026-09-02 | 330.60 | 331.20 | 328.40 | 328.60 | 328.60 | 7,450 |
| 2026-09-01 | 332.80 | 334.00 | 330.00 | 330.00 | 330.00 | 10,956 |
| 2026-08-31 | 336.00 | 336.00 | 333.60 | 334.40 | 334.40 | 5,222 |
| 2026-08-28 | 337.60 | 338.20 | 337.00 | 337.20 | 337.20 | 6,475 |
| 2026-08-27 | 338.20 | 339.20 | 335.00 | 337.60 | 337.60 | 5,961 |
| 2026-08-26 | 336.80 | 338.80 | 336.20 | 336.40 | 336.40 | 3,808 |
| 2026-08-25 | 334.60 | 335.00 | 332.80 | 333.60 | 333.60 | 18,000 |
| 2026-08-24 | 332.20 | 332.20 | 329.60 | 332.20 | 332.20 | 25,906 |
| 2026-08-21 | 332.20 | 333.00 | 331.00 | 332.20 | 332.20 | 15,268 |
| 2026-08-20 | 339.60 | 341.00 | 336.40 | 337.60 | 337.60 | 19,358 |
| 2026-08-19 | 342.80 | 344.40 | 342.60 | 344.40 | 344.40 | 29,355 |
| 2026-08-18 | 345.00 | 345.60 | 343.40 | 345.00 | 345.00 | 19,174 |
| 2026-08-17 | 347.60 | 349.40 | 346.20 | 348.20 | 348.20 | 40,801 |
| 2026-08-14 | 343.20 | 343.80 | 342.40 | 343.00 | 343.00 | 12,674 |
| 2026-08-13 | 341.60 | 343.00 | 341.20 | 342.60 | 342.60 | 5,235 |
| 2026-08-12 | 343.00 | 344.00 | 341.80 | 343.40 | 343.40 | 10,160 |
| 2026-08-11 | 347.80 | 348.00 | 344.20 | 345.80 | 345.80 | 8,169 |
| 2026-08-10 | 351.40 | 351.40 | 344.80 | 348.60 | 348.60 | 12,694 |
| 2026-08-07 | 347.60 | 351.80 | 347.20 | 351.40 | 351.40 | 39,875 |
| 2026-08-06 | 350.00 | 350.00 | 339.60 | 343.00 | 343.00 | 29,884 |
| 2026-08-05 | 352.00 | 352.00 | 349.40 | 350.40 | 350.40 | 27,258 |
| 2026-08-04 | 348.00 | 349.80 | 345.20 | 348.60 | 348.60 | 23,922 |
| 2026-08-03 | 349.00 | 350.00 | 346.00 | 346.00 | 346.00 | 8,915 |
| 2026-07-31 | 347.40 | 349.00 | 341.00 | 349.00 | 349.00 | 19,086 |
| 2026-07-30 | 346.00 | 346.00 | 342.80 | 346.00 | 346.00 | 15,049 |
| 2026-07-29 | 348.60 | 349.00 | 341.80 | 349.00 | 349.00 | 45,570 |
| 2026-07-28 | 340.00 | 343.00 | 339.00 | 341.80 | 341.80 | 73,311 |
| 2026-07-27 | 340.00 | 340.00 | 335.60 | 339.60 | 339.60 | 45,004 |
| 2026-07-24 | 337.00 | 338.00 | 335.60 | 337.80 | 337.80 | 11,707 |
Page 1 of 21 · 1,228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.