Manulife Financial Corporation (HKG:0945)
Hong Kong · Delayed Price · Currency is HKD 316.80
-5.20 (-1.61%)
Jun 18, 2026, 3:59 PM HKT
HKG:0945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |