Manulife Financial Corporation (HKG:0945)
Hong Kong · Delayed Price · Currency is HKD 346.00
-3.00 (-0.86%)
Aug 3, 2026, 4:08 PM HKT
HKG:0945 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 349.00 | 350.00 | 346.00 | 346.00 | 346.00 | -0.86% | 8,915 |
| Jul 31, 2026 | 347.40 | 349.00 | 341.00 | 349.00 | 349.00 | 0.87% | 19,086 |
| Jul 30, 2026 | 346.00 | 346.00 | 342.80 | 346.00 | 346.00 | -0.86% | 15,049 |
| Jul 29, 2026 | 348.60 | 349.00 | 341.80 | 349.00 | 349.00 | 2.11% | 45,570 |
| Jul 28, 2026 | 340.00 | 343.00 | 339.00 | 341.80 | 341.80 | 0.65% | 73,311 |
| Jul 27, 2026 | 340.00 | 340.00 | 335.60 | 339.60 | 339.60 | 0.53% | 45,004 |
| Jul 24, 2026 | 337.00 | 338.00 | 335.60 | 337.80 | 337.80 | 0.48% | 11,707 |
| Jul 23, 2026 | 336.80 | 339.00 | 336.00 | 336.20 | 336.20 | 0.36% | 9,318 |
| Jul 22, 2026 | 336.20 | 336.20 | 333.00 | 335.00 | 335.00 | 0.18% | 6,709 |
| Jul 21, 2026 | 338.00 | 338.00 | 334.00 | 334.40 | 334.40 | -1.30% | 9,272 |
| Jul 20, 2026 | 338.60 | 340.20 | 338.00 | 338.80 | 338.80 | 0.24% | 11,245 |
| Jul 17, 2026 | 338.00 | 340.00 | 335.40 | 338.00 | 338.00 | 0.42% | 30,472 |
| Jul 16, 2026 | 335.80 | 337.00 | 328.00 | 336.60 | 336.60 | 3.57% | 39,193 |
| Jul 15, 2026 | 326.60 | 327.00 | 324.60 | 325.00 | 325.00 | 0.87% | 27,355 |
| Jul 14, 2026 | 322.00 | 324.00 | 321.40 | 322.20 | 322.20 | 0.06% | 19,500 |
| Jul 13, 2026 | 321.60 | 322.80 | 320.40 | 322.00 | 322.00 | -0.80% | 7,678 |
| 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 |