Manulife Financial Corporation (HKG:0945)
Hong Kong · Delayed Price · Currency is HKD 240.60
+1.40 (0.59%)
Sep 30, 2025, 3:54 PM HKT
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 240.00 | 241.00 | 239.80 | 239.80 | - | 0.25% | 1,640 |
| Sep 29, 2025 | 240.80 | 240.80 | 238.60 | 239.20 | 239.20 | 0.42% | 4,100 |
| Sep 26, 2025 | 239.60 | 239.60 | 238.00 | 238.20 | 238.20 | -1.00% | 9,608 |
| Sep 25, 2025 | 242.00 | 242.00 | 240.20 | 240.60 | 240.60 | -0.58% | 3,275 |
| Sep 24, 2025 | 242.40 | 242.80 | 241.20 | 242.00 | 242.00 | -1.55% | 3,600 |
| Sep 23, 2025 | 245.60 | 246.00 | 244.20 | 245.80 | 245.80 | 1.07% | 15,408 |
| Sep 22, 2025 | 244.20 | 244.20 | 243.20 | 243.20 | 243.20 | 0.25% | 3,546 |
| Sep 19, 2025 | 242.80 | 244.20 | 242.60 | 242.60 | 242.60 | 0.08% | 6,482 |
| Sep 18, 2025 | 242.60 | 244.60 | 240.00 | 242.40 | 242.40 | -1.22% | 15,600 |
| Sep 17, 2025 | 246.20 | 246.20 | 244.60 | 245.40 | 245.40 | -1.76% | 4,010 |
| Sep 16, 2025 | 250.60 | 250.80 | 248.60 | 249.80 | 249.80 | 0.97% | 32,915 |
| Sep 15, 2025 | 247.40 | 247.60 | 247.00 | 247.40 | 247.40 | 0.98% | 30,559 |
| Sep 12, 2025 | 246.20 | 246.20 | 242.40 | 245.00 | 245.00 | 2.08% | 51,864 |
| Sep 11, 2025 | 240.00 | 241.40 | 239.40 | 240.00 | 240.00 | - | 15,216 |
| Sep 10, 2025 | 239.80 | 240.60 | 239.80 | 240.00 | 240.00 | 0.33% | 10,356 |
| Sep 9, 2025 | 238.80 | 239.20 | 238.80 | 239.20 | 239.20 | -0.42% | 5,992 |
| Sep 8, 2025 | 240.20 | 240.20 | 238.80 | 240.20 | 240.20 | -0.17% | 2,800 |
| Sep 5, 2025 | 240.60 | 240.80 | 238.80 | 240.60 | 240.60 | 1.60% | 29,480 |
| Sep 4, 2025 | 237.00 | 237.60 | 236.00 | 236.80 | 236.80 | 0.08% | 7,475 |
| Sep 3, 2025 | 237.20 | 237.80 | 236.40 | 236.60 | 236.60 | -0.59% | 1,902 |
| Sep 2, 2025 | 238.20 | 239.20 | 238.00 | 238.00 | 238.00 | -0.08% | 4,800 |
| Sep 1, 2025 | 238.60 | 238.60 | 238.00 | 238.20 | 238.20 | 0.42% | 9,848 |
| Aug 29, 2025 | 238.00 | 238.40 | 237.20 | 237.20 | 237.20 | 0.51% | 15,681 |
| Aug 28, 2025 | 234.00 | 236.40 | 234.00 | 236.00 | 236.00 | 0.85% | 11,260 |
| Aug 27, 2025 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | -0.43% | 8,113 |
| Aug 26, 2025 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | -1.51% | 18,504 |
| Aug 25, 2025 | 239.00 | 239.20 | 238.00 | 238.60 | 238.60 | 1.71% | 22,044 |
| Aug 22, 2025 | 235.80 | 235.80 | 234.40 | 234.60 | 234.60 | -0.42% | 6,309 |
| Aug 21, 2025 | 236.00 | 238.00 | 235.00 | 235.60 | 235.60 | - | 3,931 |
| Aug 20, 2025 | 236.20 | 236.20 | 235.00 | 235.60 | 235.60 | -0.34% | 8,905 |
| Aug 19, 2025 | 239.60 | 239.60 | 236.00 | 236.40 | 233.92 | -1.34% | 6,307 |
| Aug 18, 2025 | 239.60 | 239.80 | 238.00 | 239.60 | 237.09 | - | 9,255 |
| Aug 15, 2025 | 239.00 | 240.00 | 238.00 | 239.60 | 237.09 | 0.17% | 6,186 |
| Aug 14, 2025 | 241.00 | 241.00 | 238.40 | 239.20 | 236.69 | 0.34% | 4,441 |
| Aug 13, 2025 | 236.60 | 240.00 | 236.60 | 238.40 | 235.90 | 0.76% | 11,500 |
| Aug 12, 2025 | 236.00 | 237.40 | 236.00 | 236.60 | 234.12 | -0.50% | 19,189 |
| Aug 11, 2025 | 237.40 | 238.20 | 236.20 | 237.80 | 235.31 | -0.34% | 15,683 |
| Aug 8, 2025 | 237.80 | 242.80 | 237.60 | 238.60 | 236.10 | -1.81% | 53,680 |
| Aug 7, 2025 | 242.00 | 245.00 | 241.00 | 243.00 | 240.45 | 0.83% | 7,152 |
| Aug 6, 2025 | 241.80 | 241.80 | 240.80 | 241.00 | 238.47 | -0.33% | 1,788 |
| Aug 5, 2025 | 240.00 | 241.80 | 239.80 | 241.80 | 239.27 | 0.75% | 6,228 |
| Aug 4, 2025 | 239.20 | 240.80 | 238.00 | 240.00 | 237.48 | -0.25% | 3,700 |
| Aug 1, 2025 | 241.20 | 241.20 | 239.40 | 240.60 | 238.08 | -0.33% | 4,366 |
| Jul 31, 2025 | 242.80 | 242.80 | 240.80 | 241.40 | 238.87 | -1.31% | 7,140 |
| Jul 30, 2025 | 245.60 | 247.00 | 244.60 | 244.60 | 242.04 | -0.33% | 23,882 |
| Jul 29, 2025 | 245.60 | 245.80 | 244.60 | 245.40 | 242.83 | 0.33% | 10,419 |
| Jul 28, 2025 | 245.00 | 245.80 | 244.60 | 244.60 | 242.04 | 0.58% | 5,800 |
| Jul 25, 2025 | 244.00 | 244.20 | 242.40 | 243.20 | 240.65 | -0.41% | 2,944 |
| Jul 24, 2025 | 244.00 | 245.00 | 244.00 | 244.20 | 241.64 | 1.41% | 11,200 |
| Jul 23, 2025 | 240.60 | 241.80 | 240.00 | 240.80 | 238.28 | 0.08% | 12,900 |