Manulife Financial Corporation (HKG:0945)
Hong Kong · Delayed Price · Currency is HKD 287.00
-4.60 (-1.58%)
Jan 21, 2026, 1:24 PM HKT
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 292.60 | 295.00 | 292.40 | 293.20 | 293.20 | 1.10% | 23,462 |
| Jan 15, 2026 | 289.60 | 290.80 | 289.40 | 290.00 | 290.00 | 1.05% | 5,039 |
| Jan 14, 2026 | 287.60 | 287.80 | 286.00 | 287.00 | 287.00 | -0.76% | 21,766 |
| Jan 13, 2026 | 289.80 | 290.00 | 288.40 | 289.20 | 289.20 | -0.21% | 3,907 |
| Jan 12, 2026 | 289.20 | 290.00 | 289.00 | 289.80 | 289.80 | 0.63% | 15,447 |
| Jan 9, 2026 | 288.00 | 289.20 | 287.60 | 288.00 | 288.00 | 1.19% | 5,968 |
| Jan 8, 2026 | 285.60 | 285.60 | 283.00 | 284.60 | 284.60 | -1.73% | 9,623 |
| Jan 7, 2026 | 289.80 | 290.00 | 289.40 | 289.60 | 289.60 | 1.54% | 16,653 |
| Jan 6, 2026 | 284.40 | 285.60 | 282.60 | 285.20 | 285.20 | 1.21% | 22,606 |
| Jan 5, 2026 | 281.80 | 283.00 | 281.80 | 281.80 | 281.80 | -0.70% | 2,248 |
| Jan 2, 2026 | 283.40 | 284.00 | 283.40 | 283.80 | 283.80 | 0.14% | 10,996 |
| Dec 31, 2025 | 283.60 | 283.60 | 282.00 | 283.40 | 283.40 | -0.28% | 2,310 |
| Dec 30, 2025 | 284.40 | 284.80 | 283.60 | 284.20 | 284.20 | 0.28% | 17,058 |
| Dec 29, 2025 | 284.40 | 284.40 | 283.20 | 283.40 | 283.40 | 0.07% | 9,403 |
| Dec 24, 2025 | 285.00 | 285.40 | 283.20 | 283.20 | 283.20 | -0.07% | 8,777 |
| Dec 23, 2025 | 283.40 | 284.00 | 282.60 | 283.40 | 283.40 | 0.93% | 16,666 |
| Dec 22, 2025 | 281.40 | 281.80 | 280.00 | 280.80 | 280.80 | -0.07% | 28,388 |
| Dec 19, 2025 | 280.60 | 281.20 | 275.60 | 281.00 | 281.00 | 0.93% | 16,624 |
| Dec 18, 2025 | 278.40 | 278.60 | 276.60 | 278.40 | 278.40 | -0.36% | 2,906 |
| Dec 17, 2025 | 275.40 | 280.00 | 275.40 | 279.40 | 279.40 | 1.16% | 23,396 |
| Dec 16, 2025 | 276.80 | 277.00 | 276.20 | 276.20 | 276.20 | 0.22% | 7,445 |
| Dec 15, 2025 | 276.80 | 276.80 | 275.60 | 275.60 | 275.60 | -0.36% | 2,861 |
| Dec 12, 2025 | 276.20 | 277.00 | 276.00 | 276.60 | 276.60 | 1.24% | 31,863 |
| Dec 11, 2025 | 275.00 | 275.20 | 273.00 | 273.20 | 273.20 | - | 13,893 |
| Dec 10, 2025 | 273.40 | 275.00 | 271.60 | 273.20 | 273.20 | 0.74% | 8,173 |
| Dec 9, 2025 | 271.20 | 272.40 | 271.20 | 271.20 | 271.20 | -1.02% | 2,501 |
| Dec 8, 2025 | 274.00 | 274.00 | 273.80 | 274.00 | 274.00 | 0.07% | 10,612 |
| Dec 5, 2025 | 274.00 | 274.40 | 273.80 | 273.80 | 273.80 | 0.51% | 22,401 |
| Dec 4, 2025 | 272.40 | 273.00 | 268.60 | 272.40 | 272.40 | 0.22% | 7,114 |
| Dec 3, 2025 | 273.60 | 275.00 | 270.40 | 271.80 | 271.80 | -0.44% | 9,539 |
| Dec 2, 2025 | 274.80 | 274.80 | 272.20 | 273.00 | 273.00 | -0.36% | 4,380 |
| Dec 1, 2025 | 274.20 | 275.00 | 272.00 | 274.00 | 274.00 | 1.11% | 11,300 |
| Nov 28, 2025 | 271.20 | 271.80 | 268.20 | 271.00 | 271.00 | 0.74% | 13,037 |
| Nov 27, 2025 | 269.20 | 269.80 | 269.00 | 269.00 | 269.00 | -1.10% | 6,200 |
| Nov 26, 2025 | 271.60 | 272.40 | 270.00 | 272.00 | 272.00 | 1.57% | 38,592 |
| Nov 25, 2025 | 268.00 | 268.20 | 267.60 | 267.80 | 267.80 | 0.22% | 21,386 |
| Nov 24, 2025 | 267.80 | 268.00 | 265.00 | 267.20 | 264.77 | 1.60% | 31,642 |
| Nov 21, 2025 | 263.40 | 265.00 | 263.00 | 263.00 | 260.61 | -0.45% | 7,492 |
| Nov 20, 2025 | 264.00 | 264.80 | 263.60 | 264.20 | 261.80 | 1.07% | 7,391 |
| Nov 19, 2025 | 260.60 | 261.40 | 260.00 | 261.40 | 259.03 | 0.54% | 2,700 |
| Nov 18, 2025 | 261.00 | 266.80 | 258.80 | 260.00 | 257.64 | -2.55% | 17,774 |
| Nov 17, 2025 | 266.00 | 267.00 | 265.20 | 266.80 | 264.38 | 0.68% | 11,435 |
| Nov 14, 2025 | 266.20 | 267.00 | 265.00 | 265.00 | 262.59 | 0.38% | 26,250 |
| Nov 13, 2025 | 263.00 | 265.00 | 260.00 | 264.00 | 261.60 | 1.54% | 26,704 |
| Nov 12, 2025 | 259.80 | 260.00 | 259.20 | 260.00 | 257.64 | 0.54% | 26,059 |
| Nov 11, 2025 | 258.20 | 259.40 | 256.80 | 258.60 | 256.25 | -0.39% | 8,553 |
| Nov 10, 2025 | 259.20 | 259.80 | 258.40 | 259.60 | 257.24 | 1.09% | 23,899 |
| Nov 7, 2025 | 256.20 | 257.00 | 256.00 | 256.80 | 254.47 | -0.16% | 9,505 |
| Nov 6, 2025 | 257.20 | 257.80 | 254.00 | 257.20 | 254.86 | 1.74% | 43,320 |
| Nov 5, 2025 | 252.60 | 253.60 | 250.00 | 252.80 | 250.50 | - | 13,818 |