HKSE - Delayed Quote HKD

Manulife Financial Corporation (0945.HK)

177.600 -0.400 (-0.22%)
At close: 3:58 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 177.800 178.100 176.200 177.600 177.600 27,312
Apr 18, 2024 180.000 180.000 178.000 178.000 178.000 3,066
Apr 17, 2024 177.000 179.100 177.000 177.500 177.500 8,352
Apr 16, 2024 180.700 180.700 176.800 177.000 177.000 29,265
Apr 15, 2024 183.800 183.800 179.100 180.800 180.800 29,827
Apr 12, 2024 187.200 187.200 184.200 184.200 184.200 21,208
Apr 11, 2024 191.900 191.900 187.100 189.100 189.100 14,073
Apr 10, 2024 191.500 192.000 191.300 192.000 192.000 36,752
Apr 9, 2024 191.000 191.400 190.600 191.200 191.200 22,221
Apr 8, 2024 190.300 190.300 189.100 189.800 189.800 16,692
Apr 5, 2024 189.200 189.300 187.800 188.800 188.800 26,917
Apr 3, 2024 191.000 191.000 189.300 189.600 189.600 13,976
Apr 2, 2024 190.500 191.200 190.000 191.000 191.000 13,002
Mar 28, 2024 190.100 192.000 189.500 190.500 190.500 36,960
Mar 27, 2024 188.900 188.900 188.000 188.000 188.000 7,776
Mar 26, 2024 186.800 189.500 186.800 188.500 188.500 15,764
Mar 25, 2024 186.200 187.900 186.100 186.100 186.100 12,500
Mar 22, 2024 189.000 189.300 187.000 188.200 188.200 12,448
Mar 21, 2024 188.100 189.900 188.100 189.300 189.300 27,878
Mar 20, 2024 186.200 188.000 186.200 187.700 187.700 12,442
Mar 19, 2024 188.100 188.100 186.500 186.500 186.500 2,212
Mar 18, 2024 187.900 188.000 187.000 187.000 187.000 9,600
Mar 15, 2024 188.200 188.200 186.700 188.100 188.100 11,440
Mar 14, 2024 187.000 189.200 187.000 188.300 188.300 17,127
Mar 13, 2024 186.000 186.500 186.000 186.100 186.100 5,870
Mar 12, 2024 185.000 186.600 184.900 185.600 185.600 15,256
Mar 11, 2024 189.800 189.800 184.600 185.100 185.100 9,736
Mar 8, 2024 186.500 187.200 186.300 186.400 186.400 10,991
Mar 7, 2024 187.400 187.400 186.600 186.800 186.800 9,813
Mar 6, 2024 186.800 187.400 186.600 187.200 187.200 18,434
Mar 5, 2024 186.000 187.000 185.400 185.900 185.900 16,189
Mar 4, 2024 184.800 186.500 184.000 186.000 186.000 13,500
Mar 1, 2024 185.300 186.800 184.800 184.800 184.800 12,288
Feb 29, 2024 186.400 186.400 185.300 185.500 185.500 9,998
Feb 28, 2024 187.000 187.900 186.800 187.300 187.300 15,905
Feb 27, 2024 0.400 Dividend
Feb 27, 2024 187.400 187.800 186.800 187.000 187.000 6,376
Feb 26, 2024 190.000 190.000 187.600 189.300 188.900 32,998
Feb 23, 2024 188.000 190.000 187.400 188.000 187.603 23,239
Feb 22, 2024 188.500 188.500 186.700 188.000 187.603 16,263
Feb 21, 2024 189.000 190.600 188.200 189.400 189.000 32,013
Feb 20, 2024 191.000 191.000 189.700 191.000 190.596 38,163
Feb 19, 2024 192.400 192.400 190.100 191.500 191.095 40,321
Feb 16, 2024 188.000 193.500 188.000 191.700 191.295 101,530
Feb 15, 2024 174.200 177.600 174.100 176.200 175.828 35,010
Feb 14, 2024 174.200 174.200 172.500 173.100 172.734 8,590
Feb 9, 2024 174.500 174.500 174.500 174.500 174.131 -
Feb 8, 2024 171.900 173.500 171.900 173.500 173.133 84,402
Feb 7, 2024 172.000 172.900 171.600 171.900 171.537 22,146
Feb 6, 2024 169.200 171.200 169.100 171.200 170.838 15,504
Feb 5, 2024 169.900 169.900 169.300 169.700 169.341 2,867
Feb 2, 2024 170.600 170.600 169.900 170.000 169.641 10,653
Feb 1, 2024 171.800 172.000 171.400 171.500 171.138 15,984
Jan 31, 2024 169.900 172.100 169.900 171.500 171.138 25,015
Jan 30, 2024 169.400 169.700 168.900 169.400 169.042 22,234
Jan 29, 2024 170.500 170.500 167.900 169.800 169.441 17,272
Jan 26, 2024 167.500 170.800 167.500 170.500 170.140 34,512
Jan 25, 2024 168.300 168.700 167.600 168.000 167.645 11,090
Jan 24, 2024 168.000 169.500 168.000 168.000 167.645 19,389
Jan 23, 2024 164.500 167.800 164.500 167.700 167.346 13,613
Jan 22, 2024 163.500 164.700 163.500 164.000 163.653 20,609
Jan 19, 2024 164.500 164.500 163.200 163.300 162.955 2,518
Jan 18, 2024 163.000 164.800 163.000 164.500 164.152 5,810
Jan 17, 2024 163.200 164.900 163.200 163.500 163.155 32,475
Jan 16, 2024 165.100 165.400 163.300 163.500 163.155 26,017
Jan 15, 2024 167.600 167.600 167.600 167.600 167.246 -
Jan 12, 2024 167.800 167.800 166.900 167.600 167.246 7,613
Jan 11, 2024 166.800 168.900 166.800 168.200 167.845 10,157
Jan 10, 2024 168.200 169.000 167.000 167.200 166.847 3,489
Jan 9, 2024 168.600 169.700 168.500 169.400 169.042 16,945
Jan 8, 2024 167.400 169.400 167.400 168.500 168.144 28,258
Jan 5, 2024 167.000 168.700 167.000 167.900 167.545 10,536
Jan 4, 2024 168.200 168.600 167.100 167.700 167.346 19,382
Jan 3, 2024 170.800 170.800 168.000 169.600 169.242 23,115
Jan 2, 2024 171.900 172.600 170.500 171.100 170.738 22,330
Dec 29, 2023 172.000 172.400 171.000 171.400 171.038 52,342
Dec 28, 2023 170.900 171.000 169.800 170.600 170.240 67,684
Dec 27, 2023 167.900 170.900 167.900 170.400 170.040 53,318
Dec 22, 2023 167.700 168.000 167.000 167.500 167.146 39,314
Dec 21, 2023 167.500 167.500 166.500 167.500 167.146 42,365
Dec 20, 2023 165.000 167.900 164.500 167.700 167.346 113,161
Dec 19, 2023 162.000 162.700 160.700 162.700 162.356 53,245
Dec 18, 2023 163.900 163.900 161.000 161.400 161.059 62,087
Dec 15, 2023 165.100 165.900 163.000 163.000 162.656 93,684
Dec 14, 2023 162.000 163.000 161.000 162.100 161.757 85,666
Dec 13, 2023 160.000 162.000 159.600 160.700 160.360 70,779
Dec 12, 2023 155.000 160.000 155.000 159.300 158.963 123,297
Dec 11, 2023 154.300 154.500 153.500 154.100 153.774 22,055
Dec 8, 2023 153.900 154.300 153.000 153.800 153.475 23,317
Dec 7, 2023 154.300 154.300 151.700 153.300 152.976 7,926
Dec 6, 2023 152.500 153.900 152.400 153.500 153.176 40,637
Dec 5, 2023 152.500 153.800 146.400 152.400 152.078 64,699
Dec 4, 2023 151.500 153.000 151.500 152.400 152.078 37,960
Dec 1, 2023 150.200 151.700 149.300 151.400 151.080 62,760
Nov 30, 2023 149.500 150.100 149.500 149.800 149.483 21,440
Nov 29, 2023 150.000 150.500 149.500 149.500 149.184 25,886
Nov 28, 2023 149.800 149.800 149.200 149.400 149.084 21,372
Nov 27, 2023 148.900 150.200 146.500 149.600 149.284 18,456
Nov 24, 2023 147.600 148.900 147.600 148.200 147.887 22,761
Nov 23, 2023 147.900 148.500 147.800 148.400 148.086 8,625
Nov 22, 2023 147.700 148.200 147.700 147.900 147.587 8,911
Nov 21, 2023 0.365 Dividend
Nov 21, 2023 147.800 148.500 147.600 147.700 147.388 17,518
Nov 20, 2023 147.000 148.500 147.000 148.200 147.523 20,801
Nov 17, 2023 146.900 146.900 146.200 146.400 145.731 4,740
Nov 16, 2023 147.400 147.500 146.500 147.000 146.328 9,556
Nov 15, 2023 146.000 147.400 146.000 147.300 146.627 22,819
Nov 14, 2023 145.000 146.000 145.000 145.000 144.337 6,088
Nov 13, 2023 144.000 145.200 144.000 145.000 144.337 7,732
Nov 10, 2023 143.900 145.000 143.800 144.000 143.342 20,609
Nov 9, 2023 143.000 143.000 141.000 141.500 140.853 6,007
Nov 8, 2023 142.600 143.000 142.000 143.000 142.346 3,213
Nov 7, 2023 144.000 144.800 143.400 144.500 143.840 16,819
Nov 6, 2023 144.300 144.900 143.000 144.900 144.238 14,976
Nov 3, 2023 139.500 143.000 139.500 142.900 142.247 17,838
Nov 2, 2023 136.700 138.300 136.700 138.300 137.668 1,300
Nov 1, 2023 135.900 136.000 135.200 136.000 135.378 2,800
Oct 31, 2023 136.500 136.800 136.400 136.500 135.876 1,000
Oct 30, 2023 139.000 139.000 135.200 135.800 135.179 9,610
Oct 27, 2023 136.300 137.000 136.300 137.000 136.374 7,230
Oct 26, 2023 136.100 136.600 134.800 135.000 134.383 14,734
Oct 25, 2023 137.300 137.700 136.500 136.600 135.976 25,373
Oct 24, 2023 138.400 138.400 136.200 137.700 137.071 12,542
Oct 20, 2023 140.000 141.000 139.100 139.500 138.862 11,612
Oct 19, 2023 142.600 142.600 141.500 141.800 141.152 7,003
Oct 18, 2023 145.000 145.000 144.200 144.800 144.138 10,178
Oct 17, 2023 144.200 144.700 144.200 144.800 144.138 1,519
Oct 16, 2023 143.500 144.000 143.100 143.400 142.745 7,404
Oct 13, 2023 145.600 145.600 143.300 144.400 143.740 4,552
Oct 12, 2023 144.800 146.700 144.800 146.600 145.930 9,606
Oct 11, 2023 144.000 144.000 143.700 143.900 143.242 10,167
Oct 10, 2023 141.800 144.000 141.800 142.600 141.948 8,554
Oct 9, 2023 141.500 141.800 141.000 141.000 140.356 1,676
Oct 6, 2023 138.300 141.400 138.300 140.200 139.559 3,800
Oct 5, 2023 149.900 149.900 138.100 138.300 137.668 17,078
Oct 4, 2023 140.400 140.400 138.200 138.400 137.767 23,548
Oct 3, 2023 143.900 143.900 140.500 141.000 140.356 19,912
Sep 29, 2023 144.300 145.500 144.200 145.000 144.337 1,300
Sep 28, 2023 144.200 144.200 143.100 143.100 142.446 10,600
Sep 27, 2023 145.800 145.900 144.100 145.700 145.034 2,940
Sep 26, 2023 147.800 147.800 146.000 146.000 145.333 4,761
Sep 25, 2023 148.000 148.300 148.000 148.100 147.423 3,062
Sep 22, 2023 149.900 149.900 148.300 148.400 147.722 3,580
Sep 21, 2023 151.300 151.300 150.400 150.600 149.912 10,503
Sep 20, 2023 150.700 152.600 150.700 152.300 151.604 26,710
Sep 19, 2023 149.700 151.000 149.700 150.900 150.210 7,650
Sep 18, 2023 151.000 151.100 150.800 151.000 150.310 19,871
Sep 15, 2023 148.900 150.900 148.900 150.000 149.314 17,798
Sep 14, 2023 148.000 148.000 147.100 147.500 146.826 8,387
Sep 13, 2023 147.000 147.800 146.800 147.500 146.826 5,872
Sep 12, 2023 145.100 147.000 145.100 146.100 145.432 13,702
Sep 11, 2023 144.600 145.100 144.400 145.100 144.437 7,734
Sep 7, 2023 144.600 144.600 143.800 144.100 143.441 3,905
Sep 6, 2023 144.600 145.100 144.400 144.700 144.039 8,769
Sep 5, 2023 145.500 145.500 144.100 144.200 143.541 7,745
Sep 4, 2023 144.200 145.900 144.200 145.900 145.233 8,084
Aug 31, 2023 144.000 144.200 143.900 144.200 143.541 6,200
Aug 30, 2023 142.700 144.100 142.700 143.500 142.844 5,122
Aug 29, 2023 140.000 141.600 139.500 141.300 140.654 13,573
Aug 28, 2023 140.000 141.000 139.900 140.000 139.360 10,955
Aug 25, 2023 140.900 140.900 139.700 139.900 139.261 12,479
Aug 24, 2023 140.000 141.100 140.000 140.800 140.156 15,418
Aug 23, 2023 139.000 139.200 139.000 139.000 138.365 17,924
Aug 22, 2023 0.365 Dividend
Aug 22, 2023 141.800 141.800 139.000 139.000 138.365 23,757
Aug 21, 2023 145.500 145.600 140.800 141.500 140.490 27,573
Aug 18, 2023 145.800 145.800 145.000 145.500 144.461 5,066
Aug 17, 2023 147.000 147.000 145.300 145.700 144.660 8,792
Aug 16, 2023 148.000 148.000 147.000 147.300 146.249 10,396
Aug 15, 2023 150.700 150.800 149.600 150.100 149.029 9,124
Aug 14, 2023 152.000 152.000 150.100 150.700 149.624 12,718
Aug 11, 2023 152.000 152.500 151.300 152.000 150.915 9,373
Aug 10, 2023 151.000 152.500 150.700 151.000 149.922 2,823
Aug 9, 2023 151.200 152.200 151.200 151.400 150.319 5,232
Aug 8, 2023 151.800 152.100 150.700 151.000 149.922 9,856
Aug 7, 2023 150.500 151.900 149.900 151.800 150.716 7,670
Aug 4, 2023 149.000 151.000 149.000 149.600 148.532 6,299
Aug 3, 2023 153.000 153.000 149.100 149.200 148.135 5,108
Aug 2, 2023 153.400 153.400 152.200 152.600 151.511 20,523
Aug 1, 2023 154.000 154.500 153.400 153.600 152.504 38,984
Jul 31, 2023 153.900 154.000 153.300 153.600 152.504 8,900
Jul 28, 2023 153.500 153.600 153.100 153.400 152.305 22,200
Jul 27, 2023 153.000 153.900 153.000 153.300 152.206 29,822
Jul 26, 2023 152.800 153.000 152.500 153.000 151.908 19,987
Jul 25, 2023 151.600 152.800 151.500 152.000 150.915 24,413
Jul 24, 2023 150.500 151.200 150.500 150.900 149.823 19,800
Jul 21, 2023 149.900 150.500 149.900 150.300 149.227 21,418
Jul 20, 2023 149.500 149.900 149.300 149.700 148.631 8,988
Jul 19, 2023 148.500 149.500 148.500 149.500 148.433 15,817
Jul 18, 2023 147.800 148.900 147.800 148.400 147.341 16,544
Jul 14, 2023 145.800 147.700 145.800 147.200 146.149 8,906
Jul 13, 2023 145.000 146.000 145.000 145.800 144.759 1,801
Jul 12, 2023 144.000 144.700 143.500 144.500 143.468 23,603
Jul 11, 2023 144.400 144.500 143.900 143.900 142.873 8,835
Jul 10, 2023 144.400 144.900 144.400 144.400 143.369 3,300
Jul 7, 2023 145.000 145.000 144.100 144.300 143.270 5,815
Jul 6, 2023 146.800 146.800 145.300 145.500 144.461 7,500
Jul 5, 2023 147.600 147.600 147.300 147.600 146.546 4,465
Jul 4, 2023 147.800 148.700 147.400 147.600 146.546 5,033
Jul 3, 2023 146.800 148.900 146.800 147.700 146.646 9,010
Jun 30, 2023 146.000 146.500 145.800 146.100 145.057 2,703
Jun 29, 2023 145.500 145.700 144.000 144.500 143.468 3,863
Jun 28, 2023 145.200 145.600 145.200 145.600 144.561 1,013
Jun 27, 2023 144.700 145.400 144.000 145.100 144.064 4,851
Jun 26, 2023 145.800 145.800 144.000 144.100 143.071 12,554
Jun 23, 2023 146.100 146.300 145.600 145.800 144.759 11,900
Jun 21, 2023 148.000 149.300 147.300 147.900 146.844 13,719
Jun 20, 2023 149.100 149.200 148.800 148.800 147.738 4,684
Jun 19, 2023 150.500 150.500 148.600 149.300 148.234 6,248
Jun 16, 2023 150.700 151.200 150.000 150.500 149.426 7,400
Jun 15, 2023 151.200 151.200 149.100 150.700 149.624 6,079
Jun 14, 2023 150.000 151.900 150.000 151.200 150.121 7,700
Jun 13, 2023 150.300 150.400 149.300 150.300 149.227 6,207
Jun 12, 2023 149.600 150.400 149.500 150.300 149.227 6,875
Jun 9, 2023 150.200 150.400 149.900 150.000 148.929 7,515
Jun 8, 2023 149.900 150.500 149.000 150.500 149.426 17,184
Jun 7, 2023 150.000 150.700 149.600 149.900 148.830 8,965
Jun 6, 2023 149.100 150.000 149.100 149.700 148.631 2,145
Jun 5, 2023 147.000 149.300 146.800 149.200 148.135 10,142
Jun 2, 2023 145.000 147.100 145.000 146.300 145.256 4,304
Jun 1, 2023 144.800 145.300 144.400 145.200 144.164 2,748
May 31, 2023 146.500 146.600 145.100 145.100 144.064 9,434
May 30, 2023 146.700 146.700 146.000 146.000 144.958 3,968
May 29, 2023 146.800 147.200 146.200 146.700 145.653 6,786
May 25, 2023 144.500 145.900 144.400 145.400 144.362 7,400
May 24, 2023 147.400 148.400 146.800 146.800 145.752 5,500
May 23, 2023 0.365 Dividend
May 23, 2023 149.400 149.600 148.000 148.600 147.539 8,866
May 22, 2023 150.900 151.000 150.000 150.600 149.163 5,326
May 19, 2023 150.400 150.400 149.600 149.700 148.271 7,463
May 18, 2023 149.800 150.900 149.700 149.700 148.271 3,994
May 17, 2023 150.000 150.000 148.300 148.300 146.885 3,965
May 16, 2023 151.600 151.600 150.000 150.900 149.460 5,221
May 15, 2023 149.600 149.700 148.500 149.700 148.271 13,602
May 12, 2023 151.600 151.600 150.100 150.800 149.361 6,486
May 11, 2023 153.100 153.100 151.100 151.600 150.153 7,816
May 10, 2023 153.800 154.000 153.000 153.500 152.035 20,518
May 9, 2023 154.000 154.900 153.500 154.000 152.530 26,426
May 8, 2023 151.500 153.500 151.500 153.500 152.035 22,610
May 5, 2023 150.100 151.400 150.000 150.000 148.568 4,054
May 4, 2023 150.400 151.900 150.400 151.900 150.450 7,999
May 3, 2023 151.000 152.400 151.000 152.000 150.549 13,488
May 2, 2023 151.200 152.800 150.200 152.300 150.846 34,117
Apr 28, 2023 150.500 151.000 150.000 150.500 149.064 27,138
Apr 27, 2023 147.500 148.000 147.200 148.000 146.587 4,891
Apr 26, 2023 146.900 147.700 146.800 147.500 146.092 5,083
Apr 25, 2023 150.000 150.400 148.700 149.000 147.578 6,521
Apr 24, 2023 149.000 149.000 148.000 148.800 147.380 15,154
Apr 21, 2023 149.500 150.400 149.200 149.600 148.172 9,837
Apr 20, 2023 150.700 151.000 149.500 149.500 148.073 12,214
Apr 19, 2023 150.500 152.000 150.100 150.700 149.262 20,876

Related Tickers

2378.HK Prudential plc
69.600
+0.87%
 
1299.HK AIA Group Limited
47.200
-1.36%
 
2628.HK China Life Insurance Company Limited
9.000
-0.66%
 
2318.HK Ping An Insurance (Group) Company of China, Ltd.
31.150
-0.80%
 
1336.HK New China Life Insurance Company Ltd.
13.580
0.00%
 
2601.HK China Pacific Insurance (Group) Co., Ltd.
15.560
-1.14%
 
GWO.TO Great-West Lifeco Inc.
40.26
-0.10%
 
PRU.L Prudential plc
722.00
-0.11%
 
POW.TO Power Corporation of Canada
36.84
+1.04%
 
PRU Prudential Financial, Inc.
110.61
+1.76%