Manulife Financial Corporation (HKG:0945)
Hong Kong · Delayed Price · Currency is HKD 311.20
-1.80 (-0.58%)
May 12, 2026, 4:08 PM HKT
HKG:0945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 312.80 | 313.20 | 310.20 | 312.60 | - | -0.13% | 5,810 |
| May 11, 2026 | 312.20 | 313.00 | 310.20 | 313.00 | 313.00 | 0.90% | 12,454 |
| May 8, 2026 | 311.80 | 312.00 | 306.20 | 310.20 | 310.20 | -0.58% | 5,954 |
| May 7, 2026 | 312.40 | 314.20 | 311.20 | 312.00 | 312.00 | 0.71% | 19,113 |
| May 6, 2026 | 309.20 | 309.80 | 304.00 | 309.80 | 309.80 | 2.65% | 25,579 |
| May 5, 2026 | 301.00 | 302.60 | 299.80 | 301.80 | 301.80 | -0.98% | 4,997 |
| May 4, 2026 | 305.60 | 306.00 | 301.40 | 304.80 | 304.80 | 1.60% | 42,859 |
| Apr 30, 2026 | 299.20 | 300.00 | 299.00 | 300.00 | 300.00 | -0.66% | 3,243 |
| Apr 29, 2026 | 301.00 | 302.60 | 301.00 | 302.00 | 302.00 | 0.20% | 12,165 |
| Apr 28, 2026 | 302.60 | 302.60 | 297.40 | 301.40 | 301.40 | -0.40% | 13,159 |
| Apr 27, 2026 | 303.80 | 303.80 | 301.00 | 302.60 | 302.60 | 0.40% | 13,652 |
| Apr 24, 2026 | 301.40 | 301.60 | 298.80 | 301.40 | 301.40 | 1.21% | 22,518 |
| Apr 23, 2026 | 299.00 | 299.60 | 297.40 | 297.80 | 297.80 | -1.19% | 6,642 |
| Apr 22, 2026 | 300.00 | 301.60 | 298.20 | 301.40 | 301.40 | 0.33% | 12,797 |
| Apr 21, 2026 | 301.00 | 301.60 | 300.40 | 300.40 | 300.40 | - | 18,234 |
| Apr 20, 2026 | 300.80 | 301.40 | 299.60 | 300.40 | 300.40 | 0.40% | 18,394 |
| Apr 17, 2026 | 301.80 | 301.80 | 298.00 | 299.20 | 299.20 | 0.07% | 24,725 |
| Apr 16, 2026 | 303.20 | 304.40 | 297.20 | 299.00 | 299.00 | 2.19% | 43,298 |
| Apr 15, 2026 | 295.80 | 295.80 | 291.00 | 292.60 | 292.60 | 1.25% | 31,317 |
| Apr 14, 2026 | 290.40 | 291.40 | 287.20 | 289.00 | 289.00 | 2.19% | 19,142 |
| Apr 13, 2026 | 282.60 | 285.00 | 281.00 | 282.80 | 282.80 | 0.43% | 9,796 |
| Apr 10, 2026 | 285.20 | 286.40 | 281.60 | 281.60 | 281.60 | -0.35% | 23,785 |
| Apr 9, 2026 | 283.60 | 284.00 | 282.40 | 282.60 | 282.60 | 0.43% | 13,578 |
| Apr 8, 2026 | 275.00 | 284.00 | 270.00 | 281.40 | 281.40 | 4.77% | 21,518 |
| Apr 2, 2026 | 271.00 | 271.00 | 268.00 | 268.60 | 268.60 | -0.89% | 4,511 |
| Apr 1, 2026 | 271.80 | 271.80 | 269.60 | 271.00 | 271.00 | 1.96% | 11,154 |
| Mar 31, 2026 | 265.00 | 265.80 | 264.80 | 265.80 | 265.80 | 0.68% | 3,085 |
| Mar 30, 2026 | 262.80 | 265.80 | 262.80 | 264.00 | 264.00 | -2.44% | 5,975 |
| Mar 27, 2026 | 269.80 | 271.60 | 268.60 | 270.60 | 270.60 | 0.74% | 4,026 |
| Mar 26, 2026 | 270.60 | 270.60 | 268.40 | 268.60 | 268.60 | -0.74% | 952 |
| Mar 25, 2026 | 269.20 | 271.60 | 269.20 | 270.60 | 270.60 | 0.82% | 8,180 |
| Mar 24, 2026 | 265.40 | 268.40 | 262.80 | 268.40 | 268.40 | 2.44% | 5,500 |
| Mar 23, 2026 | 265.00 | 265.00 | 262.00 | 262.00 | 262.00 | -1.58% | 18,402 |
| Mar 20, 2026 | 265.40 | 268.20 | 265.40 | 266.20 | 266.20 | -0.75% | 6,204 |
| Mar 19, 2026 | 269.80 | 272.80 | 268.20 | 268.20 | 268.20 | -1.03% | 5,500 |
| Mar 18, 2026 | 270.40 | 273.20 | 268.00 | 271.00 | 271.00 | 1.80% | 13,133 |
| Mar 17, 2026 | 265.20 | 270.80 | 265.20 | 266.20 | 266.20 | 1.22% | 6,607 |
| Mar 16, 2026 | 262.20 | 263.00 | 262.00 | 263.00 | 263.00 | 0.31% | 6,609 |
| Mar 13, 2026 | 262.60 | 263.60 | 262.00 | 262.20 | 262.20 | -0.53% | 6,522 |
| Mar 12, 2026 | 268.40 | 268.40 | 262.20 | 263.60 | 263.60 | -1.79% | 12,606 |
| Mar 11, 2026 | 265.20 | 272.60 | 265.20 | 268.40 | 268.40 | 1.51% | 15,262 |
| Mar 10, 2026 | 267.20 | 267.20 | 262.00 | 264.40 | 264.40 | 1.07% | 14,382 |
| Mar 9, 2026 | 271.40 | 271.40 | 260.20 | 261.60 | 261.60 | -3.89% | 23,563 |
| Mar 6, 2026 | 274.00 | 274.00 | 271.00 | 272.20 | 272.20 | -0.87% | 9,910 |
| Mar 5, 2026 | 274.00 | 277.20 | 273.20 | 274.60 | 274.60 | 0.73% | 9,375 |
| Mar 4, 2026 | 280.00 | 280.00 | 272.00 | 272.60 | 272.60 | -2.99% | 28,480 |
| Mar 3, 2026 | 279.60 | 282.00 | 278.00 | 281.00 | 281.00 | 0.79% | 28,855 |
| Mar 2, 2026 | 280.00 | 280.00 | 277.80 | 278.80 | 278.80 | -1.69% | 15,601 |
| Feb 27, 2026 | 281.80 | 284.60 | 281.40 | 283.60 | 283.60 | 0.78% | 11,304 |
| Feb 26, 2026 | 287.40 | 287.40 | 281.20 | 281.40 | 281.40 | -0.21% | 13,350 |