Manulife Financial Corporation - 0945.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	272.4	272.4	272.4	273	268.6	7,214
December 03, 2025	273.6	271.8	271.8	275	270.4	9,639
December 02, 2025	274.8	273	273	274.8	272.2	4,480
December 01, 2025	274.2	274	274	275	272	11,500
November 28, 2025	271.2	271	270.6	271.8	268.2	13,137
November 27, 2025	269.2	269	269	269.8	269	6,300
November 26, 2025	271.6	272	272	272.4	270	38,592
November 25, 2025	268	267.8	267.8	268.2	267.6	21,186
November 24, 2025	267.8	267.2	264.77	268	265	32,142
November 21, 2025	263.4	263	263	265	263	7,692
November 20, 2025	264	264.2	264.2	264.8	263.6	7,391
November 19, 2025	260.6	261.4	261.4	261.4	260	2,800
November 18, 2025	261	260	260	266.8	258.8	17,774
November 17, 2025	266	266.8	266.8	267	265.2	11,435
November 14, 2025	266.2	265	265	267	265	26,350
November 13, 2025	263	264	264	265	260	26,704
November 12, 2025	259.8	260	260	260	259.2	26,159
November 11, 2025	258.2	258.6	258.6	259.4	256.8	8,753
November 10, 2025	259.2	259.6	259.6	259.8	258.4	23,899
November 07, 2025	256.2	256.8	256.8	257	256	9,605
November 06, 2025	257.2	257.2	257.2	257.8	254	43,420
November 05, 2025	252.6	252.8	252.8	253.6	250	13,918
November 04, 2025	254.4	252.8	252.8	254.6	252.6	17,494
November 03, 2025	251.8	250.6	250.6	251.8	250.2	7,568
October 31, 2025	251	252	252	252	250	7,901
October 30, 2025	254	252	252	254	250.2	5,802
October 28, 2025	254	254	254	254.4	253.6	22,332
October 27, 2025	252.4	253.2	253.2	254	251.2	41,140
October 26, 2025	252.4	253.2	253.2	254	251.2	41,140
October 24, 2025	248.8	249.4	249.4	249.4	247.4	9,510
October 23, 2025	245.8	246.6	246.6	247.8	245.8	9,410
October 22, 2025	246.2	248.2	248.2	248.2	244.8	10,490
October 21, 2025	247.2	245.8	245.8	247.2	245.6	5,182
October 20, 2025	244.4	246.4	246.4	246.4	244.4	4,729
October 17, 2025	246.6	243.8	243.8	248	243	10,600
October 16, 2025	248.6	248.8	248.8	250	248.6	2,850
October 15, 2025	249.4	250.4	250.4	250.4	249.2	27,855
October 14, 2025	249.2	244.8	244.8	249.2	240	4,510
October 13, 2025	247.8	247.8	247.8	249	244.2	12,779
October 10, 2025	247.8	249	249	249	247.6	3,744
October 09, 2025	251.8	251	251	252	250	32,224
October 08, 2025	248.6	249.2	249.2	249.2	248.2	20,103
October 06, 2025	247.2	247	247	248	246.2	18,879
October 03, 2025	243	243.6	243.6	244	241.8	24,672
October 02, 2025	243.2	242.6	242.6	243.4	241.8	12,756
September 30, 2025	240	240.6	240.6	241	239	4,545
September 29, 2025	240.8	239.2	239.2	240.8	238.6	4,100
September 26, 2025	239.6	238.2	238.2	239.6	238	9,608
September 25, 2025	242	240.6	240.6	242	240.2	3,275
September 24, 2025	242.4	242	242	242.8	241.2	3,600
September 23, 2025	245.6	245.8	245.8	246	244.2	15,408
September 22, 2025	244.2	243.2	243.2	244.2	243.2	3,546
September 19, 2025	242.8	242.6	242.6	244.2	242.6	6,682
September 18, 2025	242.6	242.4	242.4	244.6	240	15,600
September 17, 2025	246.2	245.4	245.4	246.2	244.6	4,010
September 16, 2025	250.6	249.8	249.8	250.8	248.6	32,915
September 15, 2025	247.4	247.4	247.4	247.6	247	30,559
September 12, 2025	246.2	245	245	246.2	242.4	51,964
September 11, 2025	240	240	240	241.4	239.4	15,216
September 10, 2025	239.8	240	240	240.6	239.8	10,356

Manulife Financial Corporation (0945.HK) HKSE