MANULIFE-S - Price History
Monthly price history for 0945.HK (MANULIFE-S)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$202.60 | HK$202.60 |
| April 2024 | HK$182.80 | HK$182.80 |
| March 2024 | HK$190.50 | HK$190.50 |
| February 2024 | HK$185.50 | HK$185.50 |
| January 2024 | HK$171.14 | HK$171.50 |
| December 2023 | HK$171.04 | HK$171.40 |
| November 2023 | HK$149.48 | HK$149.80 |
| October 2023 | HK$135.88 | HK$136.50 |
| September 2023 | HK$144.34 | HK$145 |
| August 2023 | HK$143.54 | HK$144.20 |
| July 2023 | HK$152.50 | HK$153.60 |
| June 2023 | HK$145.06 | HK$146.10 |
| May 2023 | HK$144.06 | HK$145.10 |
| April 2023 | HK$149.06 | HK$150.50 |
| March 2023 | HK$140.84 | HK$142.20 |
| February 2023 | HK$149.96 | HK$151.40 |
| January 2023 | HK$148.91 | HK$150.70 |
| December 2022 | HK$136.95 | HK$138.60 |
| November 2022 | HK$135.86 | HK$137.50 |
| October 2022 | HK$127.75 | HK$129.60 |
| September 2022 | HK$122.33 | HK$124.10 |
| August 2022 | HK$134.84 | HK$136.80 |
| July 2022 | HK$138.28 | HK$140.60 |
| June 2022 | HK$133.26 | HK$135.50 |
| May 2022 | HK$140.93 | HK$143.30 |
| April 2022 | HK$154.24 | HK$157.20 |
| March 2022 | HK$163.85 | HK$167 |
| February 2022 | HK$152.08 | HK$155 |
| January 2022 | HK$155.50 | HK$158.80 |
| December 2021 | HK$144.43 | HK$147.50 |
| November 2021 | HK$143.16 | HK$146.20 |
| October 2021 | HK$150.47 | HK$154 |
| September 2021 | HK$147.44 | HK$150.90 |
| August 2021 | HK$149.98 | HK$153.50 |
| July 2021 | HK$145.62 | HK$149.30 |
| June 2021 | HK$148.25 | HK$152 |
| May 2021 | HK$157.42 | HK$161.40 |
| April 2021 | HK$164.55 | HK$169 |
| March 2021 | HK$161.92 | HK$166.30 |
| February 2021 | HK$151.70 | HK$155.80 |
| January 2021 | HK$135.19 | HK$139.10 |
| December 2020 | HK$132.95 | HK$136.80 |
| November 2020 | HK$126.93 | HK$130.60 |
| October 2020 | HK$101.05 | HK$104.20 |
| September 2020 | HK$103.76 | HK$107 |
| August 2020 | HK$113.65 | HK$117.20 |
| July 2020 | HK$102.84 | HK$106.30 |
| June 2020 | HK$99.65 | HK$103 |
| May 2020 | HK$93.12 | HK$96.25 |
| April 2020 | HK$100.25 | HK$103.90 |
| March 2020 | HK$103.62 | HK$107.40 |
| February 2020 | HK$133.92 | HK$138.80 |
| January 2020 | HK$149.38 | HK$155.10 |
| December 2019 | HK$150.05 | HK$155.80 |
| November 2019 | HK$147.74 | HK$153.40 |
| October 2019 | HK$140.67 | HK$146.30 |
| September 2019 | HK$137.02 | HK$142.50 |
| August 2019 | HK$124.04 | HK$129 |
| July 2019 | HK$137.14 | HK$142.90 |
| June 2019 | HK$136.28 | HK$142 |
| May 2019 | HK$128.12 | HK$133.50 |
| April 2019 | HK$135.65 | HK$141.60 |
| March 2019 | HK$127.79 | HK$133.40 |
| February 2019 | HK$127.41 | HK$133 |
| January 2019 | HK$119.91 | HK$125.40 |
| December 2018 | HK$112.54 | HK$117.70 |
| November 2018 | HK$124.11 | HK$129.80 |
| October 2018 | HK$120.26 | HK$126 |
| September 2018 | HK$134.29 | HK$140.70 |
| August 2018 | HK$138.77 | HK$145.40 |
| July 2018 | HK$136.75 | HK$143.50 |
| June 2018 | HK$134.37 | HK$141 |
| May 2018 | HK$141.04 | HK$148 |
| April 2018 | HK$141.50 | HK$148.70 |
| March 2018 | HK$136.74 | HK$143.70 |
| February 2018 | HK$144.26 | HK$151.60 |
| January 2018 | HK$160.12 | HK$168.50 |
| December 2017 | HK$155.56 | HK$163.70 |
| November 2017 | HK$155.56 | HK$163.70 |
| October 2017 | HK$149.19 | HK$157.20 |
| September 2017 | HK$149.86 | HK$157.90 |
| August 2017 | HK$144.64 | HK$152.40 |
| July 2017 | HK$151.08 | HK$159.40 |
| June 2017 | HK$138.67 | HK$146.30 |
| May 2017 | HK$128.52 | HK$135.60 |
| April 2017 | HK$129.09 | HK$136.40 |
| March 2017 | HK$130.13 | HK$137.50 |
| February 2017 | HK$133.35 | HK$140.90 |
| January 2017 | HK$141.39 | HK$149.60 |
| December 2016 | HK$130.33 | HK$137.90 |
| November 2016 | HK$125.61 | HK$132.90 |
| October 2016 | HK$105.89 | HK$112.20 |
| September 2016 | HK$101.17 | HK$107.20 |
| August 2016 | HK$101.93 | HK$108 |
| July 2016 | HK$99.49 | HK$105.60 |
| June 2016 | HK$98.36 | HK$104.40 |
| May 2016 | HK$108.82 | HK$115.50 |
| April 2016 | HK$106.56 | HK$113.30 |
| March 2016 | HK$103.08 | HK$109.60 |
| February 2016 | HK$95.56 | HK$101.60 |
| January 2016 | HK$100.55 | HK$107.10 |
| December 2015 | HK$111.25 | HK$118.50 |
| November 2015 | HK$118.10 | HK$125.80 |
| October 2015 | HK$122.82 | HK$131 |
| September 2015 | HK$110.91 | HK$118.30 |
| August 2015 | HK$116.82 | HK$124.60 |
| July 2015 | HK$128.57 | HK$137.30 |
| June 2015 | HK$136.15 | HK$145.40 |
| May 2015 | HK$133.53 | HK$142.60 |
| April 2015 | HK$133.09 | HK$142.30 |
| March 2015 | HK$122.34 | HK$130.80 |
| February 2015 | HK$125.99 | HK$134.70 |
| January 2015 | HK$118.37 | HK$126.70 |
| December 2014 | HK$139.67 | HK$149.50 |
| November 2014 | HK$143.59 | HK$153.70 |
| October 2014 | HK$136.26 | HK$146 |
| September 2014 | HK$139.99 | HK$150 |
| August 2014 | HK$145.96 | HK$156.40 |
| July 2014 | HK$147.59 | HK$158.30 |
| June 2014 | HK$142.83 | HK$153.20 |
| May 2014 | HK$132.58 | HK$142.20 |
| April 2014 | HK$134.60 | HK$144.50 |
| March 2014 | HK$137.96 | HK$148.10 |
| February 2014 | HK$136.93 | HK$147 |
| January 2014 | HK$133.09 | HK$143 |
| December 2013 | HK$141.74 | HK$152.30 |
| November 2013 | HK$138.21 | HK$148.50 |
| October 2013 | HK$127.11 | HK$136.70 |
| September 2013 | HK$119.67 | HK$128.70 |
| August 2013 | HK$117.53 | HK$126.40 |
| July 2013 | HK$127.17 | HK$136.90 |
| June 2013 | HK$116.02 | HK$124.90 |
| May 2013 | HK$115.75 | HK$124.60 |
| April 2013 | HK$104.30 | HK$112.40 |
| March 2013 | HK$104.49 | HK$112.60 |
| February 2013 | HK$106.90 | HK$115.20 |
| January 2013 | HK$104.74 | HK$113 |
| December 2012 | HK$95.84 | HK$103.40 |
| November 2012 | HK$92.14 | HK$99.40 |
| October 2012 | HK$88.40 | HK$95.50 |
| September 2012 | HK$86.92 | HK$93.90 |
| August 2012 | HK$80.11 | HK$86.55 |
| July 2012 | HK$76.53 | HK$82.80 |
| June 2012 | HK$76.77 | HK$83.20 |
| May 2012 | HK$76.45 | HK$82.85 |
| April 2012 | HK$98.78 | HK$107.20 |
| March 2012 | HK$96.57 | HK$104.80 |
| February 2012 | HK$89.85 | HK$97.50 |
| January 2012 | HK$84.11 | HK$91.40 |
| December 2011 | HK$74.44 | HK$80.90 |
| November 2011 | HK$74.72 | HK$81.20 |
| October 2011 | HK$96.30 | HK$104.80 |
| September 2011 | HK$83.58 | HK$90.95 |
| August 2011 | HK$96.49 | HK$105 |
| July 2011 | HK$115.18 | HK$125.50 |
| June 2011 | HK$120.87 | HK$131.70 |
| May 2011 | HK$127.11 | HK$138.50 |
| April 2011 | HK$125.62 | HK$137 |
| March 2011 | HK$125.71 | HK$137.10 |
| February 2011 | HK$133.50 | HK$145.60 |
| January 2011 | HK$123.67 | HK$135 |
| December 2010 | HK$121.66 | HK$132.80 |
| November 2010 | HK$100.04 | HK$109.20 |
| October 2010 | HK$89.27 | HK$97.55 |
| September 2010 | HK$89.04 | HK$97.30 |
| August 2010 | HK$79.47 | HK$86.85 |
| July 2010 | HK$112.14 | HK$122.70 |
| June 2010 | HK$107.84 | HK$118 |
| May 2010 | HK$119 | HK$130.20 |
| April 2010 | HK$132.13 | HK$144.70 |
| March 2010 | HK$138.43 | HK$151.60 |
| February 2010 | HK$129.48 | HK$141.80 |
| January 2010 | HK$131 | HK$143.60 |
| December 2009 | HK$128.54 | HK$140.90 |
| November 2009 | HK$124.53 | HK$136.50 |
| October 2009 | HK$138.37 | HK$151.80 |
| September 2009 | HK$145.66 | HK$159.80 |
| August 2009 | HK$143.84 | HK$157.80 |
| July 2009 | HK$172.41 | HK$189.30 |
| June 2009 | HK$128.24 | HK$140.80 |
| May 2009 | HK$147.46 | HK$161.90 |
| April 2009 | HK$117.82 | HK$129.60 |
| March 2009 | HK$78.46 | HK$86.30 |
| February 2009 | HK$81.82 | HK$90 |
| January 2009 | HK$119.71 | HK$132 |
| December 2008 | HK$115.81 | HK$127.70 |
| November 2008 | HK$118.08 | HK$130.20 |
| October 2008 | HK$138.51 | HK$153 |
| September 2008 | HK$244.43 | HK$270 |
| August 2008 | HK$251.67 | HK$278 |
| July 2008 | HK$259.21 | HK$286.60 |
| June 2008 | HK$250.34 | HK$276.80 |
| May 2008 | HK$273.68 | HK$302.60 |
| April 2008 | HK$271.11 | HK$300 |
| March 2008 | HK$260.44 | HK$288.20 |
| February 2008 | HK$281.41 | HK$311.40 |
| January 2008 | HK$262.04 | HK$290.20 |
| December 2007 | HK$286.78 | HK$317.60 |
| November 2007 | HK$291.65 | HK$323 |
| October 2007 | HK$315.27 | HK$349.40 |
| September 2007 | HK$286.03 | HK$317 |
| August 2007 | HK$269.97 | HK$299.20 |
| July 2007 | HK$260.02 | HK$288.40 |
| June 2007 | HK$260.38 | HK$288.80 |
| May 2007 | HK$263.63 | HK$292.40 |
| April 2007 | HK$254.77 | HK$282.80 |
| March 2007 | HK$241.80 | HK$268.40 |
| February 2007 | HK$237.48 | HK$263.60 |
| January 2007 | HK$235.68 | HK$261.80 |
| December 2006 | HK$237.48 | HK$263.80 |
| November 2006 | HK$232.80 | HK$258.60 |
| October 2006 | HK$227.04 | HK$252.40 |
| September 2006 | HK$227.58 | HK$253 |
| August 2006 | HK$227.40 | HK$252.80 |
| July 2006 | HK$227.24 | HK$252.80 |
| June 2006 | HK$225.45 | HK$250.80 |
| May 2006 | HK$244.14 | HK$271.60 |
| April 2006 | HK$229.53 | HK$255.50 |
| March 2006 | HK$223.69 | HK$249 |
| February 2006 | HK$223.60 | HK$248.90 |
| January 2006 | HK$208.90 | HK$232.70 |
| December 2005 | HK$204.68 | HK$228 |
| November 2005 | HK$200.37 | HK$223.20 |
| October 2005 | HK$178.52 | HK$199 |
| September 2005 | HK$182.91 | HK$203.90 |
| August 2005 | HK$176.64 | HK$196.90 |
| July 2005 | HK$176.05 | HK$196.40 |
| June 2005 | HK$169.87 | HK$189.50 |
| May 2005 | HK$159.11 | HK$177.50 |
| April 2005 | HK$159.87 | HK$178.50 |
| March 2005 | HK$165.25 | HK$184.50 |
| February 2005 | HK$162.56 | HK$181.50 |
| January 2005 | HK$153.50 | HK$171.50 |
| December 2004 | HK$160.21 | HK$179 |
| November 2004 | HK$159.31 | HK$178 |
| October 2004 | HK$157.86 | HK$176.50 |
| September 2004 | HK$151.60 | HK$169.50 |
| August 2004 | HK$142.20 | HK$159 |
| July 2004 | HK$138.96 | HK$155.50 |
| June 2004 | HK$138.51 | HK$155 |
| May 2004 | HK$134.49 | HK$150.50 |
| April 2004 | HK$130.37 | HK$146 |
| March 2004 | HK$128.59 | HK$144 |
| February 2004 | HK$125.46 | HK$140.50 |
| January 2004 | HK$124.92 | HK$140 |
| December 2003 | HK$112.88 | HK$126.50 |
| November 2003 | HK$108.42 | HK$121.50 |
| October 2003 | HK$103.86 | HK$116.50 |
| September 2003 | HK$104.75 | HK$117.50 |
| August 2003 | HK$103.86 | HK$116.50 |
| July 2003 | HK$100.65 | HK$113 |
| June 2003 | HK$95.75 | HK$107.50 |
| May 2003 | HK$93.08 | HK$104.50 |
| April 2003 | HK$89.44 | HK$100.50 |
| March 2003 | HK$83.21 | HK$93.50 |
| February 2003 | HK$82.77 | HK$93 |
| January 2003 | HK$79.57 | HK$89.50 |
| December 2002 | HK$77.13 | HK$86.75 |
| November 2002 | HK$85.13 | HK$95.75 |
| October 2002 | HK$75.94 | HK$85.50 |
| September 2002 | HK$74.60 | HK$84 |
| August 2002 | HK$82.15 | HK$92.50 |
| July 2002 | HK$89.64 | HK$101 |
| June 2002 | HK$94.52 | HK$106.50 |
| May 2002 | HK$102.06 | HK$115 |
| April 2002 | HK$97.12 | HK$109.50 |
| March 2002 | HK$94.46 | HK$106.50 |
| February 2002 | HK$89.58 | HK$101 |
| January 2002 | HK$90.41 | HK$102 |
| December 2001 | HK$89.97 | HK$101.50 |
| November 2001 | HK$93.51 | HK$105.50 |
| October 2001 | HK$86.81 | HK$98 |
| September 2001 | HK$87.26 | HK$98.50 |
| August 2001 | HK$101.87 | HK$115 |
| July 2001 | HK$97.39 | HK$110 |
| June 2001 | HK$91.20 | HK$103 |
| May 2001 | HK$88.54 | HK$100 |
| April 2001 | HK$87.38 | HK$98.75 |
| March 2001 | HK$85.39 | HK$96.50 |
| February 2001 | HK$88.48 | HK$100 |
| January 2001 | HK$92.85 | HK$105 |
| December 2000 | HK$104.79 | HK$118.50 |
| November 2000 | HK$83.79 | HK$94.75 |
| October 2000 | HK$83.97 | HK$95 |
| September 2000 | HK$72.26 | HK$81.75 |
| August 2000 | HK$71.37 | HK$80.75 |
| July 2000 | HK$59.84 | HK$67.75 |
| June 2000 | HK$60.28 | HK$68.25 |
| May 2000 | HK$58.29 | HK$66 |
| April 2000 | HK$53.61 | HK$60.75 |
| March 2000 | HK$47.66 | HK$54 |
| February 2000 | HK$37.47 | HK$42.50 |
| January 2000 | HK$40.66 | HK$46.12 |
0945.HK
Price: HK$202.60
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.79%
Payout Ratio: 10.78%
Payout Ratio Range:
Dividend Per Share: 1.60 HKD
Earnings Per Share: 13.31 HKD
P/E Ratio: 4.29
Exchange: HKG
Sector: Financial Services
Industry: Insurance - Life
Market Capitalization: 364.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 9.58%
DGR5: 10.18%
DGR10: 8.13%
DGR20: 9.63%