Marketingforce Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 45.750 | 47.250 | 43.000 | 43.900 | 43.900 | 4,673,700 |
| 2025-05-06 | 41.550 | 45.750 | 40.550 | 44.250 | 44.250 | 6,564,200 |
| 2025-05-02 | 43.000 | 43.000 | 38.500 | 40.400 | 40.400 | 849,200 |
| 2025-04-30 | 39.000 | 43.650 | 39.000 | 43.000 | 43.000 | 7,750,800 |
| 2025-04-29 | 38.650 | 39.500 | 38.400 | 38.950 | 38.950 | 787,500 |
| 2025-04-28 | 40.000 | 40.350 | 38.650 | 38.750 | 38.750 | 1,221,100 |
| 2025-04-25 | 41.400 | 42.400 | 39.700 | 39.700 | 39.700 | 1,933,600 |
| 2025-04-24 | 41.850 | 42.050 | 40.400 | 41.050 | 41.050 | 1,645,300 |
| 2025-04-23 | 40.000 | 41.400 | 40.000 | 41.200 | 41.200 | 2,763,000 |
| 2025-04-22 | 39.100 | 40.700 | 38.350 | 39.350 | 39.350 | 2,204,300 |
| 2025-04-17 | 38.300 | 39.150 | 37.550 | 37.950 | 37.950 | 1,903,700 |
| 2025-04-16 | 40.000 | 40.100 | 37.900 | 38.350 | 38.350 | 1,958,800 |
| 2025-04-15 | 42.400 | 42.400 | 39.950 | 40.300 | 40.300 | 2,740,600 |
| 2025-04-14 | 39.000 | 42.950 | 38.300 | 41.750 | 41.750 | 7,232,100 |
| 2025-04-11 | 38.200 | 39.000 | 37.200 | 37.800 | 37.800 | 3,394,400 |
| 2025-04-10 | 39.650 | 41.700 | 38.000 | 38.200 | 38.200 | 5,351,387 |
| 2025-04-09 | 34.550 | 38.150 | 32.400 | 37.650 | 37.650 | 5,547,300 |
| 2025-04-08 | 36.700 | 37.600 | 33.000 | 36.100 | 36.100 | 7,537,718 |
| 2025-04-07 | 44.350 | 48.000 | 34.450 | 34.600 | 34.600 | 9,553,400 |
| 2025-04-03 | 51.900 | 53.100 | 50.000 | 50.350 | 50.350 | 2,379,000 |
| 2025-04-02 | 53.450 | 54.950 | 52.400 | 53.700 | 53.700 | 2,694,800 |
| 2025-04-01 | 56.550 | 60.000 | 53.850 | 54.200 | 54.200 | 7,919,426 |
| 2025-03-31 | 52.200 | 53.600 | 49.000 | 52.500 | 52.500 | 3,428,700 |
| 2025-03-28 | 51.500 | 52.750 | 50.700 | 51.600 | 51.600 | 3,031,800 |
| 2025-03-27 | 49.500 | 52.000 | 48.250 | 51.000 | 51.000 | 3,777,400 |
| 2025-03-26 | 48.000 | 50.400 | 47.850 | 48.850 | 48.850 | 1,889,700 |
| 2025-03-25 | 48.000 | 49.500 | 46.200 | 48.450 | 48.450 | 3,004,200 |
| 2025-03-24 | 50.000 | 50.750 | 47.550 | 47.800 | 47.800 | 2,299,800 |
| 2025-03-21 | 49.050 | 52.500 | 47.600 | 49.100 | 49.100 | 4,772,600 |
| 2025-03-20 | 52.450 | 52.450 | 48.200 | 49.000 | 49.000 | 4,121,900 |
| 2025-03-19 | 55.650 | 55.650 | 51.700 | 51.850 | 51.850 | 3,881,600 |
| 2025-03-18 | 55.700 | 56.250 | 54.400 | 55.400 | 55.400 | 2,126,100 |
| 2025-03-17 | 55.500 | 56.500 | 53.700 | 54.600 | 54.600 | 2,521,600 |
| 2025-03-14 | 55.700 | 56.300 | 53.300 | 54.800 | 54.800 | 4,547,200 |
| 2025-03-13 | 59.650 | 59.950 | 55.000 | 55.000 | 55.000 | 3,251,500 |
| 2025-03-12 | 61.900 | 63.750 | 57.800 | 58.850 | 58.850 | 3,322,100 |
| 2025-03-11 | 59.800 | 60.800 | 55.800 | 60.550 | 60.550 | 7,500,032 |
| 2025-03-10 | 64.900 | 65.800 | 60.400 | 61.150 | 61.150 | 5,573,466 |
| 2025-03-07 | 66.000 | 69.650 | 62.500 | 62.950 | 62.950 | 13,245,600 |
| 2025-03-06 | 60.900 | 67.000 | 59.550 | 64.950 | 64.950 | 15,659,300 |
| 2025-03-05 | 52.550 | 59.100 | 51.800 | 57.200 | 57.200 | 9,102,234 |
| 2025-03-04 | 51.000 | 51.900 | 45.900 | 50.950 | 50.950 | 6,865,068 |
| 2025-03-03 | 50.700 | 53.200 | 49.350 | 51.450 | 51.450 | 4,533,600 |
| 2025-02-28 | 55.550 | 55.850 | 48.850 | 49.600 | 49.600 | 6,607,000 |
| 2025-02-27 | 62.650 | 63.400 | 54.000 | 56.000 | 56.000 | 8,254,600 |
| 2025-02-26 | 65.450 | 68.000 | 62.050 | 63.000 | 63.000 | 5,188,700 |
| 2025-02-25 | 63.450 | 71.050 | 60.600 | 65.150 | 65.150 | 6,151,400 |
| 2025-02-24 | 73.450 | 75.900 | 67.100 | 67.150 | 67.150 | 6,883,400 |
| 2025-02-21 | 66.700 | 75.000 | 62.100 | 72.100 | 72.100 | 10,844,500 |
| 2025-02-20 | 69.400 | 72.500 | 63.400 | 67.850 | 67.850 | 10,992,882 |
| 2025-02-19 | 58.950 | 72.000 | 58.850 | 66.350 | 66.350 | 15,602,500 |
| 2025-02-18 | 58.900 | 60.550 | 57.050 | 58.000 | 58.000 | 5,249,700 |
| 2025-02-17 | 74.350 | 74.350 | 48.900 | 59.000 | 59.000 | 20,598,600 |
| 2025-02-14 | 80.800 | 81.950 | 75.600 | 79.850 | 79.850 | 877,300 |
| 2025-02-13 | 83.950 | 83.950 | 75.250 | 75.750 | 75.750 | 533,900 |
| 2025-02-12 | 80.150 | 82.000 | 73.600 | 79.050 | 79.050 | 622,300 |
| 2025-02-11 | 81.150 | 88.000 | 79.600 | 79.950 | 79.950 | 1,138,900 |
| 2025-02-10 | 74.650 | 92.950 | 74.650 | 82.050 | 82.050 | 1,949,400 |
| 2025-02-07 | 78.950 | 78.950 | 71.950 | 74.700 | 74.700 | 972,600 |
| 2025-02-06 | 76.600 | 86.050 | 70.700 | 75.950 | 75.950 | 1,832,200 |
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.