Marketingforce Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 62.000 | 76.000 | 61.750 | 75.100 | 75.100 | 2,092,600 |
| 2025-02-04 | 60.200 | 63.650 | 59.850 | 61.700 | 61.700 | 504,700 |
| 2025-02-03 | 66.000 | 66.000 | 59.450 | 60.050 | 60.050 | 256,600 |
| 2025-01-28 | 63.600 | 66.450 | 63.050 | 66.200 | 66.200 | 247,120 |
| 2025-01-27 | 63.000 | 65.200 | 62.200 | 63.250 | 63.250 | 883,400 |
| 2025-01-24 | 60.100 | 64.200 | 59.100 | 62.000 | 62.000 | 683,200 |
| 2025-01-23 | 63.400 | 63.550 | 58.700 | 60.000 | 60.000 | 539,300 |
| 2025-01-22 | 66.250 | 66.700 | 62.950 | 63.100 | 63.100 | 489,400 |
| 2025-01-21 | 67.550 | 69.350 | 64.550 | 66.150 | 66.150 | 496,500 |
| 2025-01-20 | 70.150 | 70.550 | 67.000 | 67.400 | 67.400 | 451,500 |
| 2025-01-17 | 73.300 | 73.600 | 69.200 | 70.050 | 70.050 | 392,400 |
| 2025-01-16 | 74.750 | 74.850 | 72.050 | 73.150 | 73.150 | 545,200 |
| 2025-01-15 | 76.250 | 76.500 | 71.950 | 74.850 | 74.850 | 510,000 |
| 2025-01-14 | 73.650 | 77.800 | 73.100 | 76.150 | 76.150 | 709,700 |
| 2025-01-13 | 72.700 | 73.550 | 67.350 | 73.550 | 73.550 | 674,202 |
| 2025-01-10 | 86.100 | 86.100 | 68.850 | 72.500 | 72.500 | 847,900 |
| 2025-01-09 | 94.150 | 94.350 | 85.900 | 86.000 | 86.000 | 527,000 |
| 2025-01-08 | 95.050 | 95.700 | 93.000 | 94.050 | 94.050 | 435,000 |
| 2025-01-07 | 95.650 | 96.250 | 93.350 | 94.950 | 94.950 | 550,600 |
| 2025-01-06 | 97.950 | 98.450 | 94.850 | 95.550 | 95.550 | 532,000 |
| 2025-01-03 | 97.650 | 98.800 | 90.000 | 97.850 | 97.850 | 741,500 |
| 2025-01-02 | 102.70 | 102.70 | 96.850 | 97.300 | 97.300 | 651,000 |
| 2024-12-31 | 107.00 | 107.30 | 95.050 | 102.50 | 102.50 | 400,800 |
| 2024-12-30 | 107.60 | 109.10 | 105.80 | 106.70 | 106.70 | 946,300 |
| 2024-12-27 | 106.00 | 110.00 | 106.00 | 107.50 | 107.50 | 3,748,401 |
| 2024-12-24 | 105.30 | 106.40 | 103.80 | 105.50 | 105.50 | 287,800 |
| 2024-12-23 | 104.80 | 107.40 | 103.60 | 105.00 | 105.00 | 394,900 |
| 2024-12-20 | 105.50 | 110.20 | 103.50 | 104.60 | 104.60 | 211,300 |
| 2024-12-19 | 106.30 | 106.60 | 100.50 | 105.20 | 105.20 | 159,403 |
| 2024-12-18 | 127.00 | 127.00 | 106.10 | 106.10 | 106.10 | 361,100 |
| 2024-12-17 | 110.50 | 111.00 | 105.40 | 110.50 | 110.50 | 443,875 |
| 2024-12-16 | 128.50 | 129.00 | 105.70 | 110.00 | 110.00 | 1,399,775 |
| 2024-12-13 | 138.40 | 144.00 | 126.00 | 126.00 | 126.00 | 1,123,700 |
| 2024-12-12 | 139.50 | 141.00 | 127.10 | 138.00 | 138.00 | 764,500 |
| 2024-12-11 | 129.90 | 141.80 | 129.60 | 139.20 | 139.20 | 618,000 |
| 2024-12-10 | 115.70 | 131.70 | 114.50 | 129.60 | 129.60 | 489,840 |
| 2024-12-09 | 108.00 | 114.40 | 102.50 | 113.30 | 113.30 | 191,600 |
| 2024-12-06 | 107.00 | 108.00 | 102.50 | 107.80 | 107.80 | 247,300 |
| 2024-12-05 | 105.10 | 107.30 | 104.70 | 106.80 | 106.80 | 161,800 |
| 2024-12-04 | 106.80 | 107.70 | 104.80 | 105.00 | 105.00 | 151,600 |
| 2024-12-03 | 103.40 | 106.40 | 102.20 | 106.40 | 106.40 | 141,050 |
| 2024-12-02 | 103.80 | 104.90 | 101.90 | 103.00 | 103.00 | 191,000 |
| 2024-11-29 | 103.40 | 107.40 | 102.00 | 103.60 | 103.60 | 307,050 |
| 2024-11-28 | 105.00 | 106.00 | 101.60 | 103.20 | 103.20 | 132,400 |
| 2024-11-27 | 104.50 | 107.00 | 103.90 | 105.00 | 105.00 | 135,100 |
| 2024-11-26 | 104.30 | 105.20 | 101.50 | 103.90 | 103.90 | 125,200 |
| 2024-11-25 | 104.50 | 106.70 | 102.90 | 104.00 | 104.00 | 126,800 |
| 2024-11-22 | 103.00 | 115.80 | 102.70 | 103.50 | 103.50 | 297,400 |
| 2024-11-21 | 105.50 | 106.30 | 99.050 | 102.60 | 102.60 | 187,200 |
| 2024-11-20 | 102.10 | 109.70 | 100.60 | 105.00 | 105.00 | 233,300 |
| 2024-11-19 | 99.600 | 101.50 | 98.550 | 100.90 | 100.90 | 169,100 |
| 2024-11-18 | 104.90 | 105.30 | 98.150 | 99.500 | 99.500 | 528,950 |
| 2024-11-15 | 113.40 | 115.20 | 110.20 | 111.00 | 111.00 | 240,900 |
| 2024-11-14 | 111.50 | 115.90 | 110.90 | 113.20 | 113.20 | 242,600 |
| 2024-11-13 | 105.20 | 117.90 | 104.50 | 111.30 | 111.30 | 370,800 |
| 2024-11-12 | 107.50 | 107.50 | 100.70 | 105.50 | 105.50 | 127,300 |
| 2024-11-11 | 103.80 | 110.00 | 102.40 | 107.00 | 107.00 | 242,650 |
| 2024-11-08 | 101.00 | 105.00 | 99.750 | 104.00 | 104.00 | 245,800 |
| 2024-11-07 | 100.40 | 101.00 | 96.450 | 100.90 | 100.90 | 122,800 |
| 2024-11-06 | 108.00 | 108.50 | 99.100 | 100.20 | 100.20 | 250,200 |
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.