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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	238.8	239.2	239.2	239.2	238.8	5,992
September 08, 2025	240.2	240.2	240.2	240.2	238.8	2,800
September 05, 2025	240.6	240.6	240.6	240.8	238.8	29,580
September 04, 2025	237	236.8	236.8	237.6	236	7,475
September 03, 2025	237.2	236.6	236.6	237.8	236.4	1,902
September 02, 2025	238.2	238	238	239.2	238	4,800
September 01, 2025	238.6	238.2	238.2	238.6	238	9,848
August 29, 2025	238	237.2	237.2	238.4	237.2	15,681
August 28, 2025	234	236	236	236.4	234	11,260
August 27, 2025	235	234	234	235	234	8,113
August 26, 2025	238	235	235	238	235	18,504
August 25, 2025	239	238.6	238.6	239.2	238	22,044
August 22, 2025	235.8	234.6	234.6	235.8	234.4	6,309
August 21, 2025	236	235.6	235.6	238	235	3,931
August 20, 2025	236.2	235.6	235.6	236.2	235	8,905
August 19, 2025	239.6	236.4	233.92	239.6	236	6,307
August 18, 2025	239.6	239.6	239.6	239.8	238	9,355
August 15, 2025	239	239.6	239.6	240	238	6,286
August 14, 2025	241	239.2	239.2	241	238.4	4,541

Manulife Financial Corporation (0945.HK) HKSE