Marketingforce Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 101.00 | 102.80 | 98.700 | 99.150 | 99.150 | 241,485 |
| 2024-08-06 | 100.50 | 104.00 | 100.40 | 100.80 | 100.80 | 247,600 |
| 2024-08-05 | 106.00 | 107.60 | 99.950 | 99.950 | 99.950 | 153,800 |
| 2024-08-02 | 103.00 | 108.80 | 100.00 | 105.90 | 105.90 | 307,900 |
| 2024-08-01 | 102.20 | 104.60 | 99.900 | 100.80 | 100.80 | 240,800 |
| 2024-07-31 | 99.900 | 104.60 | 99.250 | 102.40 | 102.40 | 265,900 |
| 2024-07-30 | 102.30 | 104.90 | 99.900 | 99.900 | 99.900 | 147,400 |
| 2024-07-29 | 97.350 | 104.20 | 97.050 | 102.20 | 102.20 | 262,900 |
| 2024-07-26 | 96.200 | 97.950 | 94.650 | 97.300 | 97.300 | 243,700 |
| 2024-07-25 | 96.250 | 97.750 | 82.100 | 96.150 | 96.150 | 126,300 |
| 2024-07-24 | 97.050 | 98.000 | 94.750 | 96.200 | 96.200 | 243,500 |
| 2024-07-23 | 96.050 | 99.200 | 93.900 | 97.000 | 97.000 | 123,600 |
| 2024-07-22 | 86.600 | 96.300 | 86.100 | 96.000 | 96.000 | 257,700 |
| 2024-07-19 | 87.050 | 88.150 | 86.250 | 86.600 | 86.600 | 241,000 |
| 2024-07-18 | 86.950 | 88.950 | 86.150 | 87.000 | 87.000 | 249,000 |
| 2024-07-17 | 86.550 | 88.300 | 85.700 | 86.900 | 86.900 | 246,400 |
| 2024-07-16 | 85.900 | 87.700 | 85.000 | 86.500 | 86.500 | 126,900 |
| 2024-07-15 | 86.600 | 87.450 | 85.000 | 85.600 | 85.600 | 240,400 |
| 2024-07-12 | 88.500 | 88.500 | 83.050 | 86.000 | 86.000 | 242,200 |
| 2024-07-11 | 83.700 | 88.350 | 82.750 | 88.300 | 88.300 | 273,100 |
| 2024-07-10 | 84.900 | 84.900 | 81.350 | 83.450 | 83.450 | 241,100 |
| 2024-07-09 | 83.000 | 83.500 | 80.900 | 82.600 | 82.600 | 125,900 |
| 2024-07-08 | 82.000 | 82.800 | 81.000 | 82.450 | 82.450 | 144,800 |
| 2024-07-05 | 83.000 | 85.300 | 80.200 | 81.000 | 81.000 | 125,100 |
| 2024-07-04 | 87.000 | 90.400 | 80.300 | 82.650 | 82.650 | 181,400 |
| 2024-07-03 | 80.650 | 85.600 | 80.100 | 85.500 | 85.500 | 179,500 |
| 2024-07-02 | 80.100 | 81.800 | 79.000 | 80.500 | 80.500 | 124,900 |
| 2024-06-28 | 81.000 | 82.750 | 80.000 | 80.350 | 80.350 | 165,100 |
| 2024-06-27 | 81.200 | 82.700 | 80.000 | 80.000 | 80.000 | 155,600 |
| 2024-06-26 | 82.000 | 83.900 | 80.450 | 81.250 | 81.250 | 152,300 |
| 2024-06-25 | 81.000 | 83.900 | 80.850 | 81.800 | 81.800 | 153,100 |
| 2024-06-24 | 80.000 | 82.000 | 79.900 | 81.800 | 81.800 | 155,000 |
| 2024-06-21 | 80.050 | 82.400 | 79.950 | 80.500 | 80.500 | 152,100 |
| 2024-06-20 | 82.950 | 82.950 | 79.500 | 80.000 | 80.000 | 156,000 |
| 2024-06-19 | 83.000 | 83.300 | 80.400 | 82.750 | 82.750 | 153,200 |
| 2024-06-18 | 83.000 | 84.850 | 81.700 | 82.750 | 82.750 | 157,700 |
| 2024-06-17 | 83.000 | 83.900 | 80.350 | 82.950 | 82.950 | 193,100 |
| 2024-06-14 | 80.700 | 83.450 | 79.700 | 83.450 | 83.450 | 223,500 |
| 2024-06-13 | 83.500 | 85.200 | 79.500 | 81.150 | 81.150 | 182,300 |
| 2024-06-12 | 83.000 | 88.000 | 81.000 | 82.750 | 82.750 | 344,400 |
| 2024-06-11 | 80.500 | 84.450 | 78.050 | 83.700 | 83.700 | 152,500 |
| 2024-06-07 | 83.000 | 83.000 | 79.500 | 81.000 | 81.000 | 120,700 |
| 2024-06-06 | 84.600 | 86.650 | 81.050 | 82.150 | 82.150 | 153,700 |
| 2024-06-05 | 80.050 | 85.000 | 79.750 | 83.700 | 83.700 | 153,100 |
| 2024-06-04 | 79.800 | 81.450 | 78.000 | 80.100 | 80.100 | 151,300 |
| 2024-06-03 | 79.850 | 82.500 | 78.000 | 80.150 | 80.150 | 151,700 |
| 2024-05-31 | 68.050 | 82.800 | 68.050 | 80.000 | 80.000 | 346,100 |
| 2024-05-30 | 59.450 | 67.550 | 59.100 | 66.800 | 66.800 | 360,200 |
| 2024-05-29 | 62.950 | 66.100 | 59.000 | 59.550 | 59.550 | 202,800 |
| 2024-05-28 | 58.150 | 63.500 | 58.150 | 62.050 | 62.050 | 246,900 |
| 2024-05-27 | 59.200 | 59.950 | 55.150 | 58.950 | 58.950 | 130,850 |
| 2024-05-24 | 61.000 | 61.400 | 59.500 | 59.900 | 59.900 | 122,700 |
| 2024-05-23 | 62.600 | 63.100 | 59.100 | 61.050 | 61.050 | 121,300 |
| 2024-05-22 | 60.900 | 65.500 | 58.950 | 62.750 | 62.750 | 123,600 |
| 2024-05-21 | 59.900 | 61.500 | 56.450 | 59.600 | 59.600 | 126,300 |
| 2024-05-20 | 51.150 | 61.350 | 51.100 | 61.350 | 61.350 | 221,650 |
| 2024-05-17 | 53.600 | 55.450 | 50.700 | 51.800 | 51.800 | 228,600 |
| 2024-05-16 | 45.000 | 56.000 | 45.000 | 51.650 | 51.650 | 799,500 |
← NewerPage 10 of 10 · 598 trading days
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.