Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

MANULIFE-S (0945.HK)

Compare
221.800
-0.200
(-0.09%)
At close: 3:53:37 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025222.200223.200221.200221.800221.8007,309
Mar 11, 2025225.600225.600221.000222.000222.00023,994
Mar 10, 2025227.600228.000225.800226.000226.0006,900
Mar 7, 2025230.200232.400228.000228.000228.00017,164
Mar 6, 2025233.800233.000231.400231.800231.80012,200
Mar 5, 2025 2.367 Dividend
Mar 5, 2025227.800233.000224.800228.400228.40052,308
Mar 4, 2025237.000237.000234.800235.600235.1608,340
Mar 3, 2025241.600242.000240.000240.200239.75127,725
Feb 28, 2025238.200238.400236.800237.000236.5579,572
Feb 27, 2025238.400238.800236.200238.400237.9557,866
Feb 26, 2025236.600238.600235.800238.400237.95510,915
Feb 25, 2025237.600237.600234.200234.800234.3615,927
Feb 24, 2025238.600238.600236.600237.600237.15618,862
Feb 21, 2025245.600246.800243.600245.400244.94249,426
Feb 20, 2025232.200234.200232.200233.600233.16411,100
Feb 19, 2025230.000233.400230.000232.000231.56714,938
Feb 18, 2025229.800230.400227.800229.800229.37140,021
Feb 17, 2025229.200229.600228.800229.400228.97215,366
Feb 14, 2025229.200230.000229.000229.600229.17121,738
Feb 13, 2025229.000230.000228.600228.800228.37327,449
Feb 12, 2025229.200230.800228.800229.000228.57210,611
Feb 11, 2025232.000232.000229.800230.200229.77024,971
Feb 10, 2025232.000234.000232.000232.600232.16610,838
Feb 7, 2025232.400233.000231.600231.600231.16717,217
Feb 6, 2025231.600233.200229.600231.000230.5697,937
Feb 5, 2025230.600230.600229.800230.000229.5702,092
Feb 4, 2025228.800230.600226.800229.000228.57211,224
Feb 3, 2025229.000229.000225.400227.400226.97517,063
Jan 28, 2025235.200235.200235.200235.200234.761-
Jan 27, 2025234.200235.800234.200234.800234.3613,680
Jan 24, 2025237.200238.800237.200238.800238.3545,900
Jan 23, 2025237.000237.200236.400236.800236.3582,016
Jan 22, 2025239.000239.600237.000238.400237.9558,440
Jan 21, 2025236.800237.000236.400236.600236.1583,927
Jan 20, 2025237.400237.600236.600237.000236.5575,554
Jan 17, 2025238.600239.000238.000239.000238.5549,500
Jan 16, 2025237.400238.600236.000238.000237.55614,404
Jan 15, 2025231.400231.600230.800231.200230.76813,156
Jan 14, 2025229.200230.200228.800228.800228.3739,698
Jan 13, 2025231.000230.800229.000229.600229.17112,165
Jan 10, 2025237.600237.800236.000236.800236.3587,536
Jan 9, 2025237.600237.600236.400236.400235.95813,718
Jan 8, 2025237.800237.800237.000237.600237.15611,617
Jan 7, 2025237.800238.800237.800238.400237.9556,812
Jan 6, 2025238.800238.800237.000237.400236.95710,057
Jan 3, 2025237.400237.800236.600237.000236.5575,724
Jan 2, 2025238.200238.800238.000238.800238.35414,642
Dec 31, 2024237.600237.600237.600237.600237.156-
Dec 30, 2024237.800238.000232.000237.200236.75715,421
Dec 27, 2024236.400236.400235.000235.400234.9608,714
Dec 24, 2024237.200237.200237.200237.200236.757-
Dec 23, 2024235.200236.200235.000235.800235.36012,817
Dec 20, 2024232.400233.000231.400233.000232.56514,502
Dec 19, 2024231.600234.000230.400232.000231.56722,832
Dec 18, 2024239.800239.800238.000238.600238.1548,028
Dec 17, 2024240.800242.000240.200240.800240.3506,776
Dec 16, 2024240.000240.000239.200239.400238.9539,942
Dec 13, 2024240.600240.600237.600240.000239.55216,694
Dec 12, 2024244.000244.800242.800243.600243.1453,877
Dec 11, 2024246.000246.200243.000244.000243.54419,139
Dec 10, 2024249.200249.200248.000248.400247.93611,396
Dec 9, 2024252.000253.000250.400253.000252.5275,632
Dec 6, 2024252.200254.400251.000251.000250.53117,567
Dec 5, 2024249.800250.600249.000250.000249.5335,162
Dec 4, 2024249.200250.200248.800249.200248.7356,431
Dec 3, 2024250.200251.000250.000251.000250.53110,204
Dec 2, 2024250.000250.000247.800248.200247.7368,086
Nov 29, 2024248.000249.600247.800247.800247.3375,757
Nov 28, 2024248.200248.000247.400247.400246.9384,625
Nov 27, 2024249.400249.400246.600248.200247.7366,222
Nov 26, 2024246.200251.000246.200250.000249.53356,751
Nov 25, 2024253.800255.000253.000254.200253.72513,590
Nov 22, 2024253.200255.000252.600254.200253.72529,410
Nov 21, 2024250.000251.000247.000249.000248.53513,947
Nov 20, 2024 2.152 Dividend
Nov 20, 2024250.400251.600249.000251.200250.7316,104
Nov 19, 2024250.600250.600248.400249.000248.1369,136
Nov 18, 2024253.400253.800252.200252.800251.92314,292
Nov 15, 2024253.800255.000253.400253.400252.52014,862
Nov 14, 2024251.000252.400250.000250.000249.1329,386
Nov 13, 2024251.000253.000250.000250.800249.92928,254
Nov 12, 2024250.000250.800249.400250.000249.13231,036
Nov 11, 2024246.800246.800245.400246.400245.54515,418
Nov 8, 2024248.000249.800245.000248.800247.93658,842
Nov 7, 2024235.000238.200232.000238.000237.17454,275
Nov 6, 2024229.200231.000229.200230.200229.4019,924
Nov 5, 2024229.000231.000228.800229.000228.20522,348
Nov 4, 2024228.000229.000228.000228.400227.60717,702
Nov 1, 2024228.000228.000216.600225.400224.61819,707
Oct 31, 2024231.400231.800231.200231.800230.9952,899
Oct 30, 2024232.400232.400230.000231.800230.99522,712
Oct 29, 2024233.000233.000230.600231.400230.59759,934
Oct 28, 2024230.400231.200229.800230.800229.9997,312
Oct 25, 2024231.400231.800230.400231.400230.5974,080
Oct 24, 2024232.000233.000231.600232.600231.7937,042
Oct 23, 2024232.800232.800230.400232.000231.19519,773
Oct 22, 2024234.000234.000231.200232.600231.79311,000
Oct 21, 2024235.000235.600234.400235.200234.38411,535
Oct 18, 2024234.800236.800234.800236.200235.38024,109
Oct 17, 2024235.000238.600234.600236.600235.77922,907
Oct 16, 2024232.200234.600232.200234.200233.38711,522
Oct 15, 2024233.800236.000233.800234.600233.78614,791
Oct 14, 2024229.600234.000229.600234.000233.18839,289
Oct 10, 2024228.000229.400228.000229.000228.20524,885
Oct 9, 2024227.400229.000225.200226.200225.41534,804
Oct 8, 2024231.200231.200223.600225.800225.01646,909
Oct 7, 2024228.800234.600228.800231.200230.39830,395
Oct 4, 2024226.600229.400226.600228.800228.00635,766
Oct 3, 2024226.000228.000225.000226.000225.21649,394
Oct 2, 2024225.200228.000225.200225.600224.81734,884
Sep 30, 2024228.800229.800223.800224.600223.82058,763
Sep 27, 2024228.000229.600227.400228.400227.60741,626
Sep 26, 2024225.000226.000224.800226.000225.21638,665
Sep 25, 2024224.400225.000223.800224.600223.82037,951
Sep 24, 2024223.600223.600222.600223.400222.62521,468
Sep 23, 2024222.000223.800222.000223.000222.22610,543
Sep 20, 2024222.000223.600221.600222.000221.22929,836
Sep 19, 2024218.600220.000218.600220.000219.23626,856
Sep 17, 2024217.000219.000217.000218.800218.04126,750
Sep 16, 2024215.000218.000215.000217.200216.44616,322
Sep 13, 2024215.600217.000215.000215.000214.25418,601
Sep 12, 2024213.000215.200213.000215.000214.25437,134
Sep 11, 2024212.200213.800210.600213.200212.46012,512
Sep 10, 2024212.000214.000212.000214.000213.25719,879
Sep 9, 2024214.000214.000210.800212.600211.86213,444
Sep 5, 2024213.800214.800213.000214.400213.65618,978
Sep 4, 2024213.800213.800211.800211.800211.06510,695
Sep 3, 2024215.000215.000212.800213.400212.6595,240
Sep 2, 2024212.800213.400212.800213.400212.65912,126
Aug 30, 2024212.000213.000212.000212.800212.06117,611
Aug 29, 2024212.800213.000211.800212.200211.46316,212
Aug 28, 2024211.800213.000211.800212.400211.66316,045
Aug 27, 2024210.400211.800207.600211.800211.06522,438
Aug 26, 2024205.600210.800205.000210.200209.47050,805
Aug 23, 2024203.000204.800202.000204.600203.89016,882
Aug 22, 2024201.000202.800200.000202.600201.89728,500
Aug 21, 2024 2.152 Dividend
Aug 21, 2024200.000201.000200.000201.000200.3022,352
Aug 20, 2024202.000202.400201.400201.800200.7018,480
Aug 19, 2024203.000203.000202.000202.600201.4975,617
Aug 16, 2024202.000202.400200.400201.800200.7019,066
Aug 15, 2024199.900201.000199.900200.600199.5077,991
Aug 14, 2024196.000198.100196.000197.500196.4246,854
Aug 13, 2024194.600196.000193.800194.200193.1428,386
Aug 12, 2024194.400199.500194.300195.200194.1374,428
Aug 9, 2024193.000194.000192.700193.800192.7455,555
Aug 8, 2024192.000192.000190.500191.800190.7554,600
Aug 7, 2024194.000194.200191.000192.000190.9546,868
Aug 6, 2024186.900191.500186.900188.800187.77211,406
Aug 5, 2024200.000200.000185.100187.600186.57835,615
Aug 2, 2024203.000203.000199.700200.000198.91117,659
Aug 1, 2024203.000208.800203.000208.000206.86712,177
Jul 31, 2024202.000204.600202.000204.000202.88911,615
Jul 30, 2024201.800201.800200.800201.000199.9055,616
Jul 29, 2024202.200203.200202.000203.000201.8949,259
Jul 26, 2024200.000201.800200.000201.000199.90511,047
Jul 25, 2024200.800201.800199.000200.000198.9119,690
Jul 24, 2024201.200203.200201.200202.400201.2985,798
Jul 23, 2024202.200203.200202.200203.000201.8942,500
Jul 22, 2024203.000203.000202.400202.400201.2984,232
Jul 19, 2024205.000205.000202.000202.400201.2987,918
Jul 18, 2024207.400207.400206.200207.000205.8734,495
Jul 17, 2024209.600209.600207.200207.600206.4695,580
Jul 16, 2024210.800210.800210.000210.400209.2541,909
Jul 15, 2024208.000211.400208.000211.000209.8514,074
Jul 12, 2024210.800212.000210.600211.200210.05028,896
Jul 11, 2024210.400210.800209.800210.200209.05513,449
Jul 10, 2024209.000209.800209.000209.000207.8626,856
Jul 9, 2024207.000210.600207.000209.800208.65716,787
Jul 8, 2024208.800208.800206.000207.000205.8738,820
Jul 5, 2024208.600209.800208.600209.400208.26025,256
Jul 4, 2024206.200208.800205.400208.600207.46442,781
Jul 3, 2024206.200206.200205.200206.000204.8787,136
Jul 2, 2024206.800207.000205.600206.200205.0778,281
Jun 28, 2024205.000205.800204.600205.800204.67938,454
Jun 27, 2024203.000204.000201.000201.600200.5025,800
Jun 26, 2024202.600205.800202.600205.800204.67920,669
Jun 25, 2024200.400204.000200.400203.000201.89419,116
Jun 24, 2024199.800200.400199.100200.400199.3096,848
Jun 21, 2024199.900200.200199.500200.000198.91110,633
Jun 20, 2024197.100199.500197.100198.100197.0214,100
Jun 19, 2024199.000199.900198.100198.100197.0215,482
Jun 18, 2024198.000198.900196.200197.800196.72317,600
Jun 17, 2024198.000198.000195.100195.100194.0375,571
Jun 14, 2024199.000199.000196.000196.000194.9338,243
Jun 13, 2024200.000202.000200.000201.000199.9054,312
Jun 12, 2024200.000201.800199.500199.800198.71210,504
Jun 11, 2024200.400204.000200.400202.600201.49717,100
Jun 7, 2024199.900201.200200.200200.200199.1105,246
Jun 6, 2024199.900202.000200.000200.400199.3099,807
Jun 5, 2024199.400201.000199.100199.700198.6127,196
Jun 4, 2024199.200201.000199.200200.200199.1107,913
Jun 3, 2024199.000201.800199.000200.400199.3096,567
May 31, 2024196.500199.900196.500198.800197.71711,900
May 30, 2024200.000200.000180.000196.600195.52914,264
May 29, 2024203.000204.000201.200201.400200.3038,601
May 28, 2024207.800207.600206.000206.400205.27613,332
May 27, 2024205.000205.600202.800205.400204.28115,898
May 24, 2024202.000202.800201.400202.600201.49724,482
May 23, 2024203.600203.600200.000202.600201.49720,926
May 22, 2024203.000203.600201.600203.200202.09324,973
May 21, 2024 2.152 Dividend
May 21, 2024204.800204.800202.000202.200201.09925,938
May 20, 2024205.000207.200204.800206.600205.07718,507
May 17, 2024202.000204.600201.400203.800202.29835,421
May 16, 2024199.000202.000199.000201.800200.31232,063
May 14, 2024200.600200.600197.000198.200196.73918,897
May 13, 2024200.000201.600199.500201.000199.51868,142
May 10, 2024196.000200.000196.000199.500198.02982,169
May 9, 2024189.200189.300186.700187.500186.11817,426
May 8, 2024189.900189.900187.300189.000187.6075,491
May 7, 2024187.500191.000187.500190.400188.99625,883
May 6, 2024184.600187.400184.600186.900185.52218,543
May 3, 2024185.000185.800183.500183.500182.14713,077
May 2, 2024182.900184.400182.000184.400183.04132,514
Apr 30, 2024183.500183.500182.200182.800181.45212,624
Apr 29, 2024182.500184.000180.100182.600181.25416,190
Apr 26, 2024182.500183.700182.200182.800181.45228,552
Apr 25, 2024183.900184.000182.100182.500181.15510,192
Apr 24, 2024184.500184.500183.700184.200182.8424,922
Apr 23, 2024182.000183.500182.000182.300180.9566,700
Apr 22, 2024180.000181.100179.900180.700179.3684,500
Apr 19, 2024177.800178.100176.200177.600176.29127,312
Apr 18, 2024180.000180.000178.000178.000176.6883,066
Apr 17, 2024177.000179.100177.000177.500176.1918,352
Apr 16, 2024180.700180.700176.800177.000175.69529,265
Apr 15, 2024183.800183.800179.100180.800179.46729,827
Apr 12, 2024187.200187.200184.200184.200182.84221,208
Apr 11, 2024191.900191.900187.100189.100187.70614,073
Apr 10, 2024191.500192.000191.300192.000190.58536,752
Apr 9, 2024191.000191.400190.600191.200189.79022,221
Apr 8, 2024190.300190.300189.100189.800188.40116,692
Apr 5, 2024189.200189.300187.800188.800187.40826,917
Apr 3, 2024191.000191.000189.300189.600188.20213,976
Apr 2, 2024190.500191.200190.000191.000189.59213,002
Mar 28, 2024190.100192.000189.500190.500189.09636,960
Mar 27, 2024188.900188.900188.000188.000186.6147,776
Mar 26, 2024186.800189.500186.800188.500187.11015,764
Mar 25, 2024186.200187.900186.100186.100184.72812,500
Mar 22, 2024189.000189.300187.000188.200186.81312,448
Mar 21, 2024188.100189.900188.100189.300187.90527,878
Mar 20, 2024186.200188.000186.200187.700186.31612,442
Mar 19, 2024188.100188.100186.500186.500185.1252,212
Mar 18, 2024187.900188.000187.000187.000185.6219,600
Mar 15, 2024188.200188.200186.700188.100186.71311,440
Mar 14, 2024187.000189.200187.000188.300186.91217,127
Mar 13, 2024186.000186.500186.000186.100184.7285,870
Mar 12, 2024185.000186.600184.900185.600184.23215,256

Related Tickers

2601.HK China Pacific Insurance (Group) Co., Ltd.
24.200
+0.41%
 
2378.HK Prudential plc
74.250
-1.00%
 
2628.HK China Life Insurance Company Limited
15.580
-0.64%
 
1299.HK AIA
63.800
+0.31%
 
1336.HK NCI
27.850
+1.46%
 
LA6A.BE Sanlam Ltd
4.1800
+0.97%
 
2318.HK Ping An Insurance (Group) Company of China, Ltd.
47.100
-0.74%
 
0966.HK CHINA TAIPING
12.080
+2.20%
 
GWO.TO Great-West Lifeco Inc.
51.12
-1.88%
 
MET MetLife, Inc.
78.45
-0.92%