Marketingforce Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	49.100	49.460	46.500	47.200	47.200	2,814,551
2026-01-21	45.000	48.320	44.300	47.940	47.940	5,073,734
2026-01-20	45.540	47.220	44.500	45.420	45.420	4,550,299
2026-01-19	47.120	49.000	45.020	45.360	45.360	6,728,264
2026-01-16	50.950	51.400	47.000	47.760	47.760	5,867,873
2026-01-15	53.500	53.500	49.280	50.000	50.000	7,971,373
2026-01-14	52.450	59.000	51.100	53.550	53.550	16,067,070
2026-01-13	52.250	56.200	48.600	51.950	51.950	16,925,520
2026-01-12	41.300	51.500	41.300	51.250	51.250	21,070,430
2026-01-09	37.960	39.520	37.420	38.800	38.800	3,489,905
2026-01-08	38.880	38.880	37.200	37.800	37.800	2,668,929
2026-01-07	37.760	38.660	37.320	38.080	38.080	2,515,063
2026-01-06	38.120	39.280	37.400	37.720	37.720	4,573,190
2026-01-05	37.080	38.620	35.520	37.720	37.720	6,260,056
2026-01-02	33.500	37.280	33.500	37.060	37.060	1,216,226
2025-12-31	33.800	35.280	33.060	35.020	35.020	5,087,000
2025-12-30	30.020	33.900	29.980	33.320	33.320	7,988,125
2025-12-29	29.500	30.280	29.360	30.000	30.000	5,050,349
2025-12-24	28.560	29.500	28.280	29.500	29.500	1,045,524
2025-12-23	29.960	29.960	28.480	28.960	28.960	1,634,146
2025-12-22	29.460	30.280	29.460	29.660	29.660	1,239,681
2025-12-19	29.200	30.200	29.060	29.420	29.420	1,405,428
2025-12-18	28.540	29.640	27.360	29.060	29.060	1,830,009
2025-12-17	29.020	29.400	28.380	28.640	28.640	2,182,910
2025-12-16	30.280	30.540	28.880	29.020	29.020	2,241,010
2025-12-15	31.020	31.600	30.260	30.360	30.360	2,288,912
2025-12-12	31.200	31.920	31.140	31.680	31.680	2,158,411
2025-12-11	32.200	32.560	30.860	31.100	31.100	2,781,114
2025-12-10	32.680	32.960	31.500	32.180	32.180	1,690,922
2025-12-09	33.600	33.660	32.820	32.960	32.960	1,292,979
2025-12-08	34.000	34.040	33.100	33.280	33.280	1,708,916
2025-12-05	34.000	34.200	32.840	33.780	33.780	1,963,441
2025-12-04	34.200	34.520	33.800	34.020	34.020	1,234,791
2025-12-03	35.120	35.140	33.580	33.800	33.800	1,839,931
2025-12-02	36.880	37.260	34.620	35.200	35.200	2,623,334
2025-12-01	37.240	37.500	36.500	36.880	36.880	1,169,708
2025-11-28	36.440	37.500	36.440	37.300	37.300	1,269,044
2025-11-27	37.060	37.280	36.580	36.640	36.640	1,377,436
2025-11-26	38.380	38.660	37.000	37.060	37.060	2,191,435
2025-11-25	38.460	39.800	38.000	38.460	38.460	3,827,026
2025-11-24	36.740	38.840	36.420	38.220	38.220	2,951,366
2025-11-21	36.500	37.780	36.100	36.740	36.740	3,006,854
2025-11-20	42.000	42.300	36.200	37.880	37.880	8,815,842
2025-11-19	39.800	43.160	39.300	41.720	41.720	6,361,790
2025-11-18	40.480	40.840	39.040	39.040	39.040	1,297,743
2025-11-17	40.700	40.700	39.620	40.580	40.580	986,718
2025-11-14	40.780	40.780	39.680	40.160	40.160	1,153,422
2025-11-13	41.520	41.680	40.100	41.320	41.320	1,765,725
2025-11-12	42.400	42.400	40.440	40.720	40.720	1,549,918
2025-11-11	41.000	42.860	40.520	42.460	42.460	3,466,016
2025-11-10	40.080	40.880	39.860	40.460	40.460	1,841,493
2025-11-07	41.500	41.500	39.980	40.000	40.000	1,920,007
2025-11-06	42.320	42.820	41.820	42.000	42.000	1,649,360
2025-11-05	44.880	44.880	41.600	42.300	42.300	2,238,084
2025-11-04	46.000	46.000	44.060	44.880	44.880	990,869
2025-11-03	44.000	46.300	43.440	45.640	45.640	3,180,563
2025-10-31	42.300	44.180	41.400	43.500	43.500	1,845,873
2025-10-30	44.500	44.500	41.720	42.340	42.340	1,458,301
2025-10-28	43.320	44.300	42.560	43.480	43.480	1,791,952
2025-10-27	43.020	43.500	42.280	42.860	42.860	948,557

← NewerPage 4 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.