Manulife Financial Corporation (HKG:0945)
Hong Kong · Delayed Price · Currency is HKD 324.60
+4.80 (1.50%)
Jul 10, 2026, 4:08 PM HKT
HKG:0945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 324.00 | 325.20 | 323.20 | 324.60 | 324.60 | 1.50% | 26,413 |
| Jul 9, 2026 | 321.20 | 321.80 | 319.80 | 319.80 | 319.80 | -0.87% | 14,757 |
| Jul 8, 2026 | 323.00 | 323.80 | 321.20 | 322.60 | 322.60 | -0.49% | 16,070 |
| Jul 7, 2026 | 322.80 | 324.60 | 322.00 | 324.20 | 324.20 | -0.25% | 3,439 |
| Jul 6, 2026 | 324.20 | 325.00 | 323.00 | 325.00 | 325.00 | 0.93% | 25,076 |
| Jul 3, 2026 | 322.60 | 324.00 | 318.80 | 322.00 | 322.00 | 1.64% | 39,012 |
| Jul 2, 2026 | 315.20 | 316.80 | 315.20 | 316.80 | 316.80 | -0.19% | 780 |
| Jun 30, 2026 | 316.80 | 318.00 | 316.00 | 317.40 | 317.40 | 0.44% | 8,607 |
| Jun 29, 2026 | 315.60 | 317.00 | 301.80 | 316.00 | 316.00 | 1.22% | 13,472 |
| Jun 26, 2026 | 315.00 | 315.00 | 309.80 | 312.20 | 312.20 | - | 19,102 |
| Jun 25, 2026 | 311.00 | 312.20 | 310.20 | 312.20 | 312.20 | -0.70% | 3,563 |
| Jun 24, 2026 | 314.40 | 315.00 | 312.60 | 314.40 | 314.40 | 1.09% | 1,942 |
| Jun 23, 2026 | 313.80 | 315.80 | 311.00 | 311.00 | 311.00 | -1.77% | 7,077 |
| Jun 22, 2026 | 316.80 | 316.80 | 314.40 | 316.60 | 316.60 | -0.06% | 5,191 |
| Jun 18, 2026 | 319.20 | 319.20 | 316.40 | 316.80 | 316.80 | -1.61% | 8,009 |
| Jun 17, 2026 | 321.80 | 322.00 | 315.20 | 322.00 | 322.00 | 0.94% | 23,504 |
| Jun 16, 2026 | 318.60 | 319.00 | 317.40 | 319.00 | 319.00 | 0.69% | 19,994 |
| Jun 15, 2026 | 316.80 | 318.00 | 313.00 | 316.80 | 316.80 | 2.46% | 29,486 |
| Jun 12, 2026 | 312.20 | 312.20 | 295.20 | 309.20 | 309.20 | 0.32% | 19,556 |
| Jun 11, 2026 | 307.20 | 309.00 | 304.00 | 308.20 | 308.20 | 1.99% | 36,277 |
| Jun 10, 2026 | 303.00 | 303.60 | 300.80 | 302.20 | 302.20 | -0.46% | 7,516 |
| Jun 9, 2026 | 303.20 | 305.00 | 301.60 | 303.60 | 303.60 | 0.53% | 16,657 |
| Jun 8, 2026 | 302.20 | 302.20 | 298.00 | 302.00 | 302.00 | 1.34% | 18,742 |
| Jun 5, 2026 | 298.40 | 300.00 | 296.20 | 298.00 | 298.00 | -0.07% | 15,483 |
| Jun 4, 2026 | 297.00 | 298.40 | 295.20 | 298.20 | 298.20 | -0.13% | 5,859 |
| Jun 3, 2026 | 300.00 | 300.20 | 298.60 | 298.60 | 298.60 | 0.88% | 9,101 |
| Jun 2, 2026 | 295.00 | 296.00 | 294.60 | 296.00 | 296.00 | -0.94% | 8,824 |
| Jun 1, 2026 | 295.60 | 299.20 | 295.20 | 298.80 | 298.80 | 0.54% | 6,536 |
| May 29, 2026 | 297.80 | 297.80 | 296.40 | 297.20 | 297.20 | -0.40% | 4,722 |
| May 28, 2026 | 299.40 | 300.20 | 297.00 | 298.40 | 298.40 | 0.32% | 13,484 |
| May 27, 2026 | 301.00 | 302.60 | 300.20 | 300.20 | 297.45 | -0.99% | 4,100 |
| May 26, 2026 | 303.40 | 303.40 | 302.20 | 303.20 | 300.42 | -0.07% | 1,302 |
| May 22, 2026 | 304.40 | 305.00 | 302.80 | 303.40 | 300.62 | 0.66% | 7,513 |
| May 21, 2026 | 300.40 | 302.40 | 299.80 | 301.40 | 298.64 | 1.82% | 15,640 |
| May 20, 2026 | 295.00 | 299.40 | 295.00 | 296.00 | 293.29 | -0.34% | 5,078 |
| May 19, 2026 | 296.40 | 297.80 | 294.80 | 297.00 | 294.28 | 0.20% | 8,238 |
| May 18, 2026 | 295.60 | 296.60 | 295.00 | 296.40 | 293.68 | 0.20% | 7,008 |
| May 15, 2026 | 294.00 | 300.00 | 290.40 | 295.80 | 293.09 | -4.52% | 38,906 |
| May 14, 2026 | 310.00 | 312.00 | 309.60 | 309.80 | 306.96 | -0.71% | 4,103 |
| May 13, 2026 | 312.80 | 314.00 | 311.00 | 312.00 | 309.14 | 0.26% | 19,814 |
| May 12, 2026 | 312.80 | 313.20 | 310.20 | 311.20 | 308.35 | -0.58% | 10,604 |
| May 11, 2026 | 312.20 | 313.00 | 310.20 | 313.00 | 310.13 | 0.90% | 12,454 |
| May 8, 2026 | 311.80 | 312.00 | 306.20 | 310.20 | 307.36 | -0.58% | 5,954 |
| May 7, 2026 | 312.40 | 314.20 | 311.20 | 312.00 | 309.14 | 0.71% | 19,113 |
| May 6, 2026 | 309.20 | 309.80 | 304.00 | 309.80 | 306.96 | 2.65% | 25,579 |
| May 5, 2026 | 301.00 | 302.60 | 299.80 | 301.80 | 299.03 | -0.98% | 4,997 |
| May 4, 2026 | 305.60 | 306.00 | 301.40 | 304.80 | 302.01 | 1.60% | 42,859 |
| Apr 30, 2026 | 299.20 | 300.00 | 299.00 | 300.00 | 297.25 | -0.66% | 3,243 |
| Apr 29, 2026 | 301.00 | 302.60 | 301.00 | 302.00 | 299.23 | 0.20% | 12,165 |
| Apr 28, 2026 | 302.60 | 302.60 | 297.40 | 301.40 | 298.64 | -0.40% | 13,159 |