Manulife Financial Corporation (HKG:0945)
Hong Kong · Delayed Price · Currency is HKD 343.40
+4.40 (1.30%)
Sep 16, 2026, 2:52 PM HKT
HKG:0945 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 343.20 | 343.60 | 342.60 | 343.40 | - | 1.30% | 7,976 |
| Sep 15, 2026 | 342.80 | 342.80 | 339.00 | 339.00 | 339.00 | -1.17% | 2,492 |
| Sep 14, 2026 | 339.00 | 343.00 | 339.00 | 343.00 | 343.00 | 0.59% | 5,350 |
| Sep 11, 2026 | 339.60 | 341.00 | 339.60 | 341.00 | 341.00 | 0.83% | 6,021 |
| Sep 10, 2026 | 337.40 | 338.20 | 336.00 | 338.20 | 338.20 | -0.94% | 6,399 |
| Sep 9, 2026 | 341.60 | 341.60 | 341.00 | 341.40 | 341.40 | -1.10% | 7,071 |
| Sep 8, 2026 | 345.80 | 346.40 | 343.00 | 345.20 | 345.20 | -0.23% | 20,527 |
| Sep 7, 2026 | 348.80 | 348.80 | 345.00 | 346.00 | 346.00 | 0.52% | 5,808 |
| Sep 4, 2026 | 347.60 | 348.00 | 344.20 | 344.20 | 344.20 | 1.83% | 27,559 |
| Sep 3, 2026 | 338.00 | 339.80 | 336.00 | 338.00 | 338.00 | 2.86% | 13,228 |
| Sep 2, 2026 | 330.60 | 331.20 | 328.40 | 328.60 | 328.60 | -0.42% | 7,450 |
| Sep 1, 2026 | 332.80 | 334.00 | 330.00 | 330.00 | 330.00 | -1.32% | 10,956 |
| Aug 31, 2026 | 336.00 | 336.00 | 333.60 | 334.40 | 334.40 | -0.83% | 5,222 |
| Aug 28, 2026 | 337.60 | 338.20 | 337.00 | 337.20 | 337.20 | -0.12% | 6,475 |
| Aug 27, 2026 | 338.20 | 339.20 | 335.00 | 337.60 | 337.60 | 0.36% | 5,961 |
| Aug 26, 2026 | 336.80 | 338.80 | 336.20 | 336.40 | 336.40 | 0.84% | 3,808 |
| Aug 25, 2026 | 334.60 | 335.00 | 332.80 | 333.60 | 333.60 | 0.42% | 18,000 |
| Aug 24, 2026 | 332.20 | 332.20 | 329.60 | 332.20 | 332.20 | - | 25,906 |
| Aug 21, 2026 | 332.20 | 333.00 | 331.00 | 332.20 | 332.20 | -1.60% | 15,268 |
| Aug 20, 2026 | 339.60 | 341.00 | 336.40 | 337.60 | 337.60 | -1.19% | 19,358 |
| Aug 19, 2026 | 342.80 | 344.40 | 342.60 | 344.40 | 341.66 | -0.17% | 29,355 |
| Aug 18, 2026 | 345.00 | 345.60 | 343.40 | 345.00 | 342.26 | -0.92% | 19,174 |
| Aug 17, 2026 | 347.60 | 349.40 | 346.20 | 348.20 | 345.43 | 1.52% | 40,801 |
| Aug 14, 2026 | 343.20 | 343.80 | 342.40 | 343.00 | 340.27 | 0.12% | 12,674 |
| Aug 13, 2026 | 341.60 | 343.00 | 341.20 | 342.60 | 339.88 | -0.23% | 5,235 |
| Aug 12, 2026 | 343.00 | 344.00 | 341.80 | 343.40 | 340.67 | -0.69% | 10,160 |
| Aug 11, 2026 | 347.80 | 348.00 | 344.20 | 345.80 | 343.05 | -0.80% | 8,169 |
| Aug 10, 2026 | 351.40 | 351.40 | 344.80 | 348.60 | 345.83 | -0.80% | 12,694 |
| Aug 7, 2026 | 347.60 | 351.80 | 347.20 | 351.40 | 348.61 | 2.45% | 39,875 |
| Aug 6, 2026 | 350.00 | 350.00 | 339.60 | 343.00 | 340.27 | -2.11% | 29,884 |
| Aug 5, 2026 | 352.00 | 352.00 | 349.40 | 350.40 | 347.61 | 0.52% | 27,258 |
| Aug 4, 2026 | 348.00 | 349.80 | 345.20 | 348.60 | 345.83 | 0.75% | 23,922 |
| Aug 3, 2026 | 349.00 | 350.00 | 346.00 | 346.00 | 343.25 | -0.86% | 8,915 |
| Jul 31, 2026 | 347.40 | 349.00 | 341.00 | 349.00 | 346.22 | 0.87% | 19,086 |
| Jul 30, 2026 | 346.00 | 346.00 | 342.80 | 346.00 | 343.25 | -0.86% | 15,049 |
| Jul 29, 2026 | 348.60 | 349.00 | 341.80 | 349.00 | 346.22 | 2.11% | 45,570 |
| Jul 28, 2026 | 340.00 | 343.00 | 339.00 | 341.80 | 339.08 | 0.65% | 73,311 |
| Jul 27, 2026 | 340.00 | 340.00 | 335.60 | 339.60 | 336.90 | 0.53% | 45,004 |
| Jul 24, 2026 | 337.00 | 338.00 | 335.60 | 337.80 | 335.11 | 0.48% | 11,707 |
| Jul 23, 2026 | 336.80 | 339.00 | 336.00 | 336.20 | 333.53 | 0.36% | 9,318 |
| Jul 22, 2026 | 336.20 | 336.20 | 333.00 | 335.00 | 332.34 | 0.18% | 6,709 |
| Jul 21, 2026 | 338.00 | 338.00 | 334.00 | 334.40 | 331.74 | -1.30% | 9,272 |
| Jul 20, 2026 | 338.60 | 340.20 | 338.00 | 338.80 | 336.11 | 0.24% | 11,245 |
| Jul 17, 2026 | 338.00 | 340.00 | 335.40 | 338.00 | 335.31 | 0.42% | 30,472 |
| Jul 16, 2026 | 335.80 | 337.00 | 328.00 | 336.60 | 333.92 | 3.57% | 39,193 |
| Jul 15, 2026 | 326.60 | 327.00 | 324.60 | 325.00 | 322.42 | 0.87% | 27,355 |
| Jul 14, 2026 | 322.00 | 324.00 | 321.40 | 322.20 | 319.64 | 0.06% | 19,500 |
| Jul 13, 2026 | 321.60 | 322.80 | 320.40 | 322.00 | 319.44 | -0.80% | 7,678 |
| Jul 10, 2026 | 324.00 | 325.20 | 323.20 | 324.60 | 322.02 | 1.50% | 26,413 |
| Jul 9, 2026 | 321.20 | 321.80 | 319.80 | 319.80 | 317.26 | -0.87% | 14,757 |