Marketingforce Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	58.000	58.000	53.550	53.600	53.600	4,378,700
2025-07-29	60.000	60.750	57.150	58.000	58.000	3,056,200
2025-07-28	60.400	60.400	57.100	60.000	60.000	3,618,560
2025-07-25	56.500	60.350	55.050	60.000	60.000	4,027,400
2025-07-24	58.000	59.500	55.700	56.500	56.500	3,385,401
2025-07-23	60.650	60.650	56.000	57.450	57.450	4,937,500
2025-07-22	59.500	60.550	57.000	59.900	59.900	4,715,600
2025-07-21	56.600	59.500	55.800	59.200	59.200	5,811,400
2025-07-18	54.600	57.400	53.900	56.150	56.150	9,074,100
2025-07-17	52.150	53.250	50.850	53.050	53.050	3,579,611
2025-07-16	55.150	55.150	51.200	51.700	51.700	5,805,901
2025-07-15	48.250	53.400	47.300	52.700	52.700	8,341,300
2025-07-14	48.000	48.500	46.900	47.650	47.650	1,656,210
2025-07-11	47.300	50.250	46.750	48.000	48.000	3,537,600
2025-07-10	47.550	47.550	46.500	46.900	46.900	1,029,800
2025-07-09	49.000	49.850	47.000	47.000	47.000	1,824,845
2025-07-08	48.800	49.850	48.500	49.000	49.000	1,276,800
2025-07-07	49.050	49.300	47.700	48.800	48.800	1,447,000
2025-07-04	47.300	50.600	46.250	49.050	49.050	3,482,600
2025-07-03	47.650	48.000	46.600	47.300	47.300	1,278,700
2025-07-02	48.600	49.800	46.950	47.700	47.700	2,171,200
2025-06-30	49.150	49.950	48.000	48.600	48.600	1,503,000
2025-06-27	48.650	50.250	47.850	48.650	48.650	2,152,200
2025-06-26	50.200	51.000	47.950	48.650	48.650	3,650,629
2025-06-25	44.800	51.000	44.200	50.500	50.500	9,301,600
2025-06-24	42.150	45.600	41.500	44.800	44.800	4,705,300
2025-06-23	41.500	42.200	40.350	41.600	41.600	1,095,900
2025-06-20	43.000	43.400	41.450	41.600	41.600	1,535,282
2025-06-19	44.000	45.200	42.000	42.200	42.200	2,803,400
2025-06-18	45.500	45.500	42.800	43.750	43.750	2,140,900
2025-06-17	42.500	46.500	42.500	44.800	44.800	6,087,700
2025-06-16	42.350	43.300	41.100	42.500	42.500	1,501,300
2025-06-13	43.800	43.950	40.850	41.950	41.950	2,997,700
2025-06-12	44.000	45.600	42.600	44.350	44.350	3,505,200
2025-06-11	44.100	45.150	43.350	43.550	43.550	1,806,200
2025-06-10	43.450	44.650	41.400	44.100	44.100	3,295,100
2025-06-09	40.750	43.750	40.700	43.450	43.450	4,549,460
2025-06-06	42.800	42.800	40.050	40.050	40.050	1,744,971
2025-06-05	41.400	43.350	41.000	42.450	42.450	2,954,400
2025-06-04	38.750	41.700	38.750	41.450	41.450	4,005,100
2025-06-03	38.600	39.100	38.200	38.700	38.700	1,136,300
2025-06-02	38.650	39.350	37.550	39.000	39.000	226,900
2025-05-30	40.200	40.200	38.300	38.650	38.650	1,698,000
2025-05-29	39.750	40.600	39.750	40.200	40.200	841,400
2025-05-28	40.200	40.650	38.750	39.600	39.600	1,125,400
2025-05-27	39.700	40.250	39.200	39.500	39.500	689,000
2025-05-26	40.000	40.200	39.250	39.700	39.700	1,042,200
2025-05-23	40.700	41.000	40.000	40.250	40.250	1,276,800
2025-05-22	42.150	42.150	39.850	40.100	40.100	2,517,900
2025-05-21	43.000	43.000	41.800	42.000	42.000	1,472,800
2025-05-20	41.000	43.450	40.050	42.500	42.500	3,832,700
2025-05-19	41.200	41.200	39.600	40.600	40.600	1,000,600
2025-05-16	40.000	41.600	39.050	40.650	40.650	3,079,800
2025-05-15	40.400	40.700	38.700	38.900	38.900	1,764,900
2025-05-14	41.550	41.550	39.700	40.200	40.200	2,514,200
2025-05-13	44.200	44.250	40.200	41.000	41.000	3,965,400
2025-05-12	43.550	44.000	42.050	43.600	43.600	3,907,800
2025-05-09	44.300	44.300	42.300	42.650	42.650	1,369,300
2025-05-08	44.500	44.500	43.000	43.750	43.750	1,862,400
2025-05-07	45.750	47.250	43.000	43.900	43.900	4,673,700

← NewerPage 6 of 10 · 597 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.