Marketingforce Management Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.240	48.740	45.760	47.720	47.720	5,949,515
2026-10-15	45.760	45.960	43.180	43.440	43.440	4,283,359
2026-10-14	48.100	48.740	46.800	47.620	47.620	1,946,519
2026-10-13	47.300	48.080	45.860	47.600	47.600	1,897,379
2026-10-12	49.500	49.500	46.640	47.900	47.900	3,072,859
2026-10-09	46.860	49.160	45.520	48.900	48.900	4,583,738
2026-10-08	52.700	54.750	45.420	46.280	46.280	7,904,726
2026-10-07	55.000	55.900	52.450	53.250	53.250	505,513
2026-10-06	53.350	55.400	53.350	54.850	54.850	471,086
2026-10-05	52.300	53.800	51.100	52.800	52.800	494,174
2026-10-02	53.000	53.300	51.500	51.650	51.650	582,725
2026-09-30	50.650	54.950	50.300	53.700	53.700	4,277,826
2026-09-29	49.160	51.300	49.000	50.650	50.650	1,947,957
2026-09-28	54.400	54.400	48.880	49.500	49.500	5,938,463
2026-09-25	54.200	54.200	52.000	53.850	53.850	447,013
2026-09-24	54.500	55.400	53.200	54.500	54.500	2,321,501
2026-09-23	56.500	56.700	53.600	54.500	54.500	2,841,740
2026-09-22	60.700	60.700	56.000	56.250	56.250	3,750,736
2026-09-21	56.550	59.200	54.150	58.850	58.850	6,036,559
2026-09-18	51.550	57.000	50.450	56.550	56.550	9,377,192
2026-09-17	50.300	51.150	49.420	50.850	50.850	3,834,824
2026-09-16	48.960	50.450	48.240	50.350	50.350	4,918,340
2026-09-15	54.600	55.000	48.800	48.960	48.960	9,165,651
2026-09-14	52.700	54.250	51.550	52.200	52.200	3,783,170
2026-09-11	56.550	57.450	52.700	53.400	53.400	6,397,193
2026-09-10	60.200	60.200	56.750	56.900	56.900	5,669,095
2026-09-09	60.950	62.000	59.550	60.150	60.150	3,251,900
2026-09-08	63.900	64.700	61.300	61.750	61.750	4,928,378
2026-09-07	66.800	67.000	63.450	63.900	63.900	6,926,915
2026-09-04	60.950	68.300	60.800	67.600	67.600	13,980,873
2026-09-03	59.850	63.400	57.500	59.550	59.550	6,131,905
2026-09-02	57.300	60.950	56.400	59.500	59.500	4,201,828
2026-09-01	60.800	60.950	58.450	58.650	58.650	5,347,625
2026-08-31	55.000	60.850	54.000	60.800	60.800	9,924,604
2026-08-28	54.100	59.250	54.000	55.950	55.950	16,067,499
2026-08-27	49.980	53.450	49.440	53.450	53.450	6,916,173
2026-08-26	51.550	52.550	48.800	48.920	48.920	5,472,012
2026-08-25	49.600	52.100	48.180	51.550	51.550	5,157,477
2026-08-24	51.250	51.500	47.960	48.900	48.900	3,772,070
2026-08-21	49.500	51.250	48.540	50.850	50.850	4,481,466
2026-08-20	47.660	51.150	46.120	50.000	50.000	9,214,462
2026-08-19	47.100	48.620	45.000	46.500	46.500	8,700,086
2026-08-18	56.000	56.250	47.000	47.100	47.100	16,544,090
2026-08-17	56.300	57.800	53.400	56.050	56.050	9,412,574
2026-08-14	50.000	56.500	48.760	56.000	56.000	26,626,043
2026-08-13	46.100	49.000	45.420	48.600	48.600	8,192,716
2026-08-12	48.180	48.760	45.900	46.100	46.100	5,037,035
2026-08-11	47.200	48.880	46.640	48.220	48.220	8,015,496
2026-08-10	44.560	47.000	43.600	46.600	46.600	7,407,230
2026-08-07	44.640	44.640	43.060	43.920	43.920	9,036,610
2026-08-06	46.540	47.440	44.000	44.040	44.040	8,888,278
2026-08-05	47.000	49.000	46.360	47.560	47.560	13,089,599
2026-08-04	45.500	48.260	44.680	46.000	46.000	9,295,076
2026-08-03	45.000	46.700	43.240	44.380	44.380	9,735,372
2026-07-31	39.000	48.000	37.000	44.000	44.000	31,297,336
2026-07-30	39.980	41.180	38.800	38.800	38.800	6,643,015
2026-07-29	41.200	42.240	38.580	39.100	39.100	7,411,857
2026-07-28	40.980	43.780	40.040	40.440	40.440	10,927,473
2026-07-27	39.060	40.560	38.280	40.200	40.200	4,034,426
2026-07-24	40.000	40.940	37.720	38.760	38.760	5,942,549

Page 1 of 10 · 597 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.