Marketingforce Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 42.000 | 42.700 | 41.800 | 42.600 | 42.600 | 867,742 |
| 2025-10-23 | 42.000 | 42.320 | 40.840 | 41.620 | 41.620 | 1,213,928 |
| 2025-10-22 | 42.960 | 43.320 | 42.020 | 42.300 | 42.300 | 834,899 |
| 2025-10-21 | 42.340 | 43.400 | 41.680 | 42.440 | 42.440 | 1,200,544 |
| 2025-10-20 | 42.900 | 42.900 | 41.000 | 41.580 | 41.580 | 1,393,847 |
| 2025-10-17 | 43.660 | 43.660 | 40.480 | 40.920 | 40.920 | 2,609,596 |
| 2025-10-16 | 44.100 | 44.840 | 42.760 | 43.040 | 43.040 | 1,607,424 |
| 2025-10-15 | 44.860 | 44.860 | 43.340 | 44.200 | 44.200 | 1,555,381 |
| 2025-10-14 | 47.100 | 47.100 | 43.040 | 43.680 | 43.680 | 1,779,582 |
| 2025-10-13 | 42.300 | 46.460 | 42.300 | 45.460 | 45.460 | 2,102,954 |
| 2025-10-10 | 47.800 | 47.820 | 45.540 | 45.720 | 45.720 | 2,374,673 |
| 2025-10-09 | 49.040 | 50.350 | 47.160 | 47.500 | 47.500 | 3,234,920 |
| 2025-10-08 | 49.120 | 49.120 | 47.100 | 48.520 | 48.520 | 335,738 |
| 2025-10-06 | 50.150 | 50.150 | 48.300 | 49.120 | 49.120 | 227,076 |
| 2025-10-03 | 50.900 | 50.900 | 49.780 | 50.100 | 50.100 | 207,875 |
| 2025-10-02 | 52.400 | 52.450 | 50.300 | 50.900 | 50.900 | 328,606 |
| 2025-09-30 | 50.050 | 52.500 | 50.050 | 52.400 | 52.400 | 3,182,817 |
| 2025-09-29 | 48.700 | 49.540 | 48.120 | 49.220 | 49.220 | 2,273,050 |
| 2025-09-26 | 50.150 | 50.300 | 48.580 | 48.660 | 48.660 | 2,093,609 |
| 2025-09-25 | 50.050 | 51.550 | 49.780 | 50.300 | 50.300 | 2,337,694 |
| 2025-09-24 | 51.500 | 52.100 | 49.620 | 50.000 | 50.000 | 3,762,742 |
| 2025-09-23 | 54.450 | 55.300 | 50.650 | 51.500 | 51.500 | 3,303,926 |
| 2025-09-22 | 54.300 | 54.800 | 53.200 | 54.450 | 54.450 | 1,305,630 |
| 2025-09-19 | 55.250 | 56.500 | 54.000 | 54.300 | 54.300 | 2,680,721 |
| 2025-09-18 | 58.000 | 58.800 | 54.000 | 55.250 | 55.250 | 4,749,654 |
| 2025-09-17 | 55.350 | 58.550 | 54.500 | 58.150 | 58.150 | 3,656,771 |
| 2025-09-16 | 55.550 | 56.000 | 54.000 | 55.350 | 55.350 | 1,760,754 |
| 2025-09-15 | 55.100 | 56.750 | 54.000 | 55.500 | 55.500 | 2,507,501 |
| 2025-09-12 | 54.550 | 56.200 | 54.050 | 55.000 | 55.000 | 2,907,465 |
| 2025-09-11 | 53.300 | 54.600 | 52.950 | 53.800 | 53.800 | 1,769,787 |
| 2025-09-10 | 52.050 | 54.150 | 52.050 | 54.000 | 54.000 | 1,958,628 |
| 2025-09-09 | 54.350 | 55.800 | 51.300 | 52.050 | 52.050 | 3,828,091 |
| 2025-09-08 | 57.700 | 57.700 | 54.050 | 54.400 | 54.400 | 3,254,181 |
| 2025-09-05 | 54.950 | 57.200 | 54.450 | 56.550 | 56.550 | 2,334,094 |
| 2025-09-04 | 54.300 | 55.500 | 53.350 | 54.950 | 54.950 | 2,582,321 |
| 2025-09-03 | 54.300 | 55.100 | 53.800 | 54.300 | 54.300 | 1,805,273 |
| 2025-09-02 | 56.800 | 57.750 | 54.000 | 54.300 | 54.300 | 3,799,284 |
| 2025-09-01 | 57.100 | 58.150 | 55.200 | 56.200 | 56.200 | 3,130,343 |
| 2025-08-29 | 60.500 | 60.700 | 55.950 | 56.600 | 56.600 | 6,307,549 |
| 2025-08-28 | 61.850 | 61.850 | 58.900 | 60.000 | 60.000 | 5,406,557 |
| 2025-08-27 | 61.800 | 65.500 | 61.500 | 62.100 | 62.100 | 11,115,302 |
| 2025-08-26 | 61.400 | 62.100 | 58.750 | 59.650 | 59.650 | 5,235,533 |
| 2025-08-25 | 63.800 | 63.800 | 60.650 | 61.450 | 61.450 | 6,376,321 |
| 2025-08-22 | 59.500 | 61.150 | 57.350 | 60.450 | 60.450 | 6,046,800 |
| 2025-08-21 | 58.000 | 59.550 | 57.000 | 58.700 | 58.700 | 2,047,836 |
| 2025-08-20 | 58.800 | 59.500 | 55.900 | 58.400 | 58.400 | 4,607,100 |
| 2025-08-19 | 56.200 | 60.500 | 54.250 | 59.950 | 59.950 | 7,820,037 |
| 2025-08-18 | 53.500 | 56.150 | 53.200 | 55.550 | 55.550 | 3,249,231 |
| 2025-08-15 | 54.050 | 55.400 | 53.000 | 53.250 | 53.250 | 2,905,900 |
| 2025-08-14 | 56.300 | 56.300 | 53.600 | 54.050 | 54.050 | 2,750,000 |
| 2025-08-13 | 55.950 | 56.000 | 53.550 | 55.800 | 55.800 | 3,359,400 |
| 2025-08-12 | 58.950 | 58.950 | 53.450 | 55.000 | 55.000 | 6,228,600 |
| 2025-08-11 | 58.000 | 60.200 | 57.000 | 58.700 | 58.700 | 2,843,800 |
| 2025-08-08 | 60.800 | 60.800 | 56.900 | 57.550 | 57.550 | 4,226,000 |
| 2025-08-07 | 62.600 | 64.700 | 59.500 | 60.500 | 60.500 | 6,782,800 |
| 2025-08-06 | 58.900 | 61.950 | 58.050 | 61.500 | 61.500 | 5,832,600 |
| 2025-08-05 | 58.150 | 60.000 | 57.200 | 58.900 | 58.900 | 3,097,700 |
| 2025-08-04 | 54.500 | 58.550 | 54.050 | 58.100 | 58.100 | 4,074,000 |
| 2025-08-01 | 57.700 | 58.950 | 52.800 | 53.850 | 53.850 | 5,480,400 |
| 2025-07-31 | 54.650 | 59.400 | 53.600 | 56.250 | 56.250 | 6,266,500 |
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.