Marketingforce Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39.300	39.600	36.260	38.660	38.660	8,486,400
2026-04-23	43.520	44.000	38.840	39.300	39.300	9,858,200
2026-04-22	46.980	47.300	43.120	43.200	43.200	9,468,400
2026-04-21	50.600	50.700	46.400	46.540	46.540	10,534,700
2026-04-20	45.620	50.950	45.620	50.600	50.600	22,122,840
2026-04-17	40.940	45.860	40.020	44.880	44.880	23,871,730
2026-04-16	38.600	42.920	38.600	40.500	40.500	19,119,301
2026-04-15	37.440	39.300	36.740	36.760	36.760	4,958,400
2026-04-14	35.220	37.220	35.220	36.500	36.500	4,751,500
2026-04-13	33.760	34.800	32.980	34.520	34.520	1,891,200
2026-04-10	34.100	34.760	33.500	33.680	33.680	1,702,100
2026-04-09	35.420	35.420	33.760	33.880	33.880	1,565,800
2026-04-08	32.780	35.480	32.540	34.920	34.920	4,805,200
2026-04-02	31.380	32.300	29.860	31.620	31.620	2,924,900
2026-04-01	32.180	32.180	31.140	31.260	31.260	2,285,000
2026-03-31	33.100	33.920	31.000	31.180	31.180	2,502,300
2026-03-30	35.480	35.480	33.000	33.000	33.000	2,418,200
2026-03-27	38.800	38.800	35.100	35.480	35.480	5,260,200
2026-03-26	34.840	36.120	33.500	36.000	36.000	3,294,200
2026-03-25	33.660	34.840	33.500	34.500	34.500	1,467,400
2026-03-24	32.900	33.480	31.140	33.360	33.360	1,547,300
2026-03-23	33.000	33.000	31.100	31.660	31.660	1,292,200
2026-03-20	34.980	34.980	32.260	33.020	33.020	2,218,300
2026-03-19	33.520	34.720	33.400	34.420	34.420	1,482,100
2026-03-18	33.100	34.740	32.840	34.360	34.360	2,253,900
2026-03-17	33.000	34.160	32.820	32.840	32.840	1,665,700
2026-03-16	31.700	32.840	30.800	32.680	32.680	1,928,488
2026-03-13	32.720	32.980	31.740	32.020	32.020	2,135,500
2026-03-12	32.580	32.780	32.000	32.720	32.720	1,648,900
2026-03-11	33.680	34.120	32.340	32.580	32.580	1,894,200
2026-03-10	33.500	34.400	33.020	33.620	33.620	2,473,900
2026-03-09	33.000	33.400	31.740	33.000	33.000	2,012,398
2026-03-06	33.580	35.000	32.740	34.120	34.120	4,138,200
2026-03-05	33.900	34.280	33.000	33.200	33.200	1,586,100
2026-03-04	32.700	33.360	31.880	33.220	33.220	1,670,000
2026-03-03	34.660	34.680	32.500	32.700	32.700	2,418,800
2026-03-02	35.860	35.860	33.560	33.860	33.860	3,288,000
2026-02-27	36.500	37.800	36.500	36.800	36.800	1,778,830
2026-02-26	39.000	39.220	36.160	36.300	36.300	3,407,900
2026-02-25	39.600	39.740	38.080	38.600	38.600	1,996,624
2026-02-24	42.320	42.320	38.320	38.700	38.700	3,693,572
2026-02-23	41.020	42.880	40.820	42.340	42.340	798,029
2026-02-20	43.000	43.000	39.720	40.860	40.860	1,062,110
2026-02-16	42.560	43.040	40.060	43.040	43.040	557,600
2026-02-13	41.200	43.300	40.740	42.500	42.500	2,623,464
2026-02-12	41.880	42.720	40.500	41.960	41.960	2,979,620
2026-02-11	40.900	42.300	40.440	41.880	41.880	3,186,227
2026-02-10	41.300	42.420	40.160	40.480	40.480	2,837,993
2026-02-09	38.660	41.480	38.000	40.380	40.380	4,767,493
2026-02-06	38.820	39.100	37.500	37.740	37.740	2,735,898
2026-02-05	38.640	39.500	37.600	39.400	39.400	2,724,257
2026-02-04	40.500	40.500	38.320	38.740	38.740	3,613,065
2026-02-03	40.100	41.440	39.280	40.980	40.980	2,760,746
2026-02-02	42.220	42.380	39.440	39.600	39.600	3,344,876
2026-01-30	44.580	44.580	41.440	42.220	42.220	3,870,310
2026-01-29	44.140	47.280	42.740	44.360	44.360	5,348,698
2026-01-28	46.680	47.300	42.820	43.660	43.660	6,870,088
2026-01-27	48.280	49.980	45.920	46.680	46.680	3,296,877
2026-01-26	48.400	48.900	47.060	48.080	48.080	2,279,720
2026-01-23	47.500	49.000	46.840	48.060	48.060	3,456,439

← NewerPage 3 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.