Marketingforce Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.300	41.600	38.800	40.320	40.320	6,803,691
2026-07-22	40.680	42.000	38.860	41.180	41.180	8,070,100
2026-07-21	39.580	41.380	38.000	40.360	40.360	10,403,600
2026-07-20	41.000	43.180	38.580	39.000	39.000	11,450,700
2026-07-17	41.000	41.940	36.120	38.860	38.860	22,482,699
2026-07-16	33.000	42.100	33.000	41.000	41.000	34,633,500
2026-07-15	30.000	31.600	28.540	31.400	31.400	5,293,100
2026-07-14	30.700	30.840	28.080	29.860	29.860	11,002,400
2026-07-13	34.680	34.680	30.500	30.700	30.700	5,590,200
2026-07-10	34.920	35.800	33.340	34.360	34.360	4,399,160
2026-07-09	35.020	36.200	33.740	34.560	34.560	4,738,000
2026-07-08	33.000	35.000	32.900	35.000	35.000	4,823,900
2026-07-07	32.400	33.940	32.280	32.640	32.640	3,286,700
2026-07-06	32.440	32.680	31.500	32.320	32.320	2,277,800
2026-07-03	31.080	32.720	30.860	32.000	32.000	3,321,100
2026-07-02	31.500	32.300	31.000	31.100	31.100	2,648,500
2026-06-30	31.880	32.080	30.280	30.520	30.520	2,872,600
2026-06-29	31.500	32.880	31.400	31.860	31.860	3,894,100
2026-06-26	30.500	31.820	29.840	30.840	30.840	2,376,568
2026-06-25	31.580	31.900	30.200	30.500	30.500	1,914,000
2026-06-24	32.520	32.860	31.400	31.580	31.580	2,052,900
2026-06-23	31.980	33.200	31.000	31.960	31.960	2,671,800
2026-06-22	33.100	33.100	30.800	31.400	31.400	2,920,000
2026-06-18	33.400	33.540	32.120	32.580	32.580	2,526,400
2026-06-17	35.000	35.400	33.080	33.080	33.080	2,884,600
2026-06-16	36.980	36.980	34.740	34.800	34.800	1,732,712
2026-06-15	36.980	37.120	35.880	36.400	36.400	2,431,600
2026-06-12	34.600	37.300	33.800	37.300	37.300	5,024,900
2026-06-11	35.500	35.500	33.760	33.960	33.960	1,948,100
2026-06-10	34.980	35.880	33.540	34.800	34.800	2,952,800
2026-06-09	33.960	35.800	33.480	34.800	34.800	6,328,200
2026-06-08	31.800	32.820	31.780	32.760	32.760	2,074,300
2026-06-05	35.180	35.260	33.280	33.400	33.400	3,866,800
2026-06-04	36.900	36.900	35.060	35.440	35.440	3,098,600
2026-06-03	37.240	38.060	36.760	37.080	37.080	3,821,200
2026-06-02	42.340	42.500	38.140	38.160	38.160	7,655,100
2026-06-01	37.000	41.680	36.920	40.340	40.340	10,780,200
2026-05-29	36.300	37.540	34.880	35.840	35.840	4,493,700
2026-05-28	37.380	37.660	35.280	35.620	35.620	2,926,100
2026-05-27	37.880	38.180	36.120	36.800	36.800	3,296,700
2026-05-26	39.600	40.000	37.020	37.800	37.800	4,782,100
2026-05-22	38.340	40.700	37.360	39.600	39.600	5,222,700
2026-05-21	42.300	42.300	37.760	38.140	38.140	7,457,220
2026-05-20	44.700	45.140	41.500	41.640	41.640	6,321,600
2026-05-19	42.320	45.280	42.040	44.700	44.700	9,593,900
2026-05-18	40.700	43.200	40.520	42.260	42.260	7,186,200
2026-05-15	40.500	42.160	39.840	40.540	40.540	4,705,300
2026-05-14	42.780	43.340	40.000	40.420	40.420	4,393,500
2026-05-13	41.020	43.820	40.600	42.200	42.200	7,994,600
2026-05-12	40.500	41.220	39.240	40.940	40.940	4,383,100
2026-05-11	41.500	43.400	40.280	40.500	40.500	7,522,200
2026-05-08	41.700	44.440	40.700	41.260	41.260	15,200,800
2026-05-07	35.100	40.280	35.080	39.260	39.260	9,163,100
2026-05-06	37.700	37.700	33.980	34.800	34.800	5,732,000
2026-05-05	38.600	38.600	36.340	37.000	37.000	774,600
2026-05-04	38.000	38.700	37.600	38.020	38.020	798,300
2026-04-30	37.600	37.980	36.600	37.300	37.300	3,403,200
2026-04-29	37.000	38.060	36.660	37.480	37.480	3,728,040
2026-04-28	38.620	38.620	36.580	36.740	36.740	3,832,900
2026-04-27	39.340	39.680	37.320	38.140	38.140	4,100,000

← NewerPage 2 of 5 · 245 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.