Manulife Financial Corporation (HKG:0945)
Hong Kong · Delayed Price · Currency is HKD 298.80
+1.60 (0.54%)
Jun 1, 2026, 4:08 PM HKT
HKG:0945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 303.80 | 303.80 | 301.00 | 302.60 | 299.83 | 0.40% | 13,652 |
| Apr 24, 2026 | 301.40 | 301.60 | 298.80 | 301.40 | 298.64 | 1.21% | 22,518 |
| Apr 23, 2026 | 299.00 | 299.60 | 297.40 | 297.80 | 295.07 | -1.19% | 6,642 |
| Apr 22, 2026 | 300.00 | 301.60 | 298.20 | 301.40 | 298.64 | 0.33% | 12,797 |
| Apr 21, 2026 | 301.00 | 301.60 | 300.40 | 300.40 | 297.65 | - | 18,234 |
| Apr 20, 2026 | 300.80 | 301.40 | 299.60 | 300.40 | 297.65 | 0.40% | 18,394 |
| Apr 17, 2026 | 301.80 | 301.80 | 298.00 | 299.20 | 296.46 | 0.07% | 24,725 |
| Apr 16, 2026 | 303.20 | 304.40 | 297.20 | 299.00 | 296.26 | 2.19% | 43,298 |
| Apr 15, 2026 | 295.80 | 295.80 | 291.00 | 292.60 | 289.92 | 1.25% | 31,317 |
| Apr 14, 2026 | 290.40 | 291.40 | 287.20 | 289.00 | 286.35 | 2.19% | 19,142 |
| Apr 13, 2026 | 282.60 | 285.00 | 281.00 | 282.80 | 280.21 | 0.43% | 9,796 |
| Apr 10, 2026 | 285.20 | 286.40 | 281.60 | 281.60 | 279.02 | -0.35% | 23,785 |
| Apr 9, 2026 | 283.60 | 284.00 | 282.40 | 282.60 | 280.01 | 0.43% | 13,578 |
| Apr 8, 2026 | 275.00 | 284.00 | 270.00 | 281.40 | 278.82 | 4.77% | 21,518 |
| Apr 2, 2026 | 271.00 | 271.00 | 268.00 | 268.60 | 266.14 | -0.89% | 4,511 |
| Apr 1, 2026 | 271.80 | 271.80 | 269.60 | 271.00 | 268.52 | 1.96% | 11,154 |
| Mar 31, 2026 | 265.00 | 265.80 | 264.80 | 265.80 | 263.36 | 0.68% | 3,085 |
| Mar 30, 2026 | 262.80 | 265.80 | 262.80 | 264.00 | 261.58 | -2.44% | 5,975 |
| Mar 27, 2026 | 269.80 | 271.60 | 268.60 | 270.60 | 268.12 | 0.74% | 4,026 |
| Mar 26, 2026 | 270.60 | 270.60 | 268.40 | 268.60 | 266.14 | -0.74% | 952 |
| Mar 25, 2026 | 269.20 | 271.60 | 269.20 | 270.60 | 268.12 | 0.82% | 8,180 |
| Mar 24, 2026 | 265.40 | 268.40 | 262.80 | 268.40 | 265.94 | 2.44% | 5,500 |
| Mar 23, 2026 | 265.00 | 265.00 | 262.00 | 262.00 | 259.60 | -1.58% | 18,402 |
| Mar 20, 2026 | 265.40 | 268.20 | 265.40 | 266.20 | 263.76 | -0.75% | 6,204 |
| Mar 19, 2026 | 269.80 | 272.80 | 268.20 | 268.20 | 265.74 | -1.03% | 5,500 |
| Mar 18, 2026 | 270.40 | 273.20 | 268.00 | 271.00 | 268.52 | 1.80% | 13,133 |
| Mar 17, 2026 | 265.20 | 270.80 | 265.20 | 266.20 | 263.76 | 1.22% | 6,607 |