Marketingforce Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 126.20 | 127.60 | 106.80 | 107.50 | 107.50 | 267,650 |
| 2024-11-04 | 120.00 | 126.00 | 119.60 | 126.00 | 126.00 | 268,250 |
| 2024-11-01 | 120.20 | 121.60 | 116.80 | 119.40 | 119.40 | 243,100 |
| 2024-10-31 | 114.30 | 120.00 | 113.20 | 119.90 | 119.90 | 326,800 |
| 2024-10-30 | 113.70 | 116.90 | 110.50 | 113.80 | 113.80 | 244,400 |
| 2024-10-29 | 105.70 | 115.00 | 105.30 | 113.40 | 113.40 | 289,200 |
| 2024-10-28 | 98.000 | 106.00 | 97.900 | 104.90 | 104.90 | 300,700 |
| 2024-10-25 | 95.800 | 99.700 | 95.800 | 98.250 | 98.250 | 241,700 |
| 2024-10-24 | 99.600 | 99.650 | 95.150 | 96.450 | 96.450 | 161,300 |
| 2024-10-23 | 102.50 | 103.00 | 99.500 | 99.950 | 99.950 | 200,500 |
| 2024-10-22 | 103.00 | 103.20 | 99.050 | 102.20 | 102.20 | 242,200 |
| 2024-10-21 | 117.00 | 118.00 | 98.800 | 103.20 | 103.20 | 315,600 |
| 2024-10-18 | 108.50 | 118.00 | 108.40 | 116.30 | 116.30 | 292,400 |
| 2024-10-17 | 99.100 | 108.50 | 98.500 | 108.00 | 108.00 | 283,300 |
| 2024-10-16 | 93.500 | 99.000 | 93.500 | 98.650 | 98.650 | 238,200 |
| 2024-10-15 | 93.300 | 96.000 | 92.600 | 94.050 | 94.050 | 241,300 |
| 2024-10-14 | 95.000 | 96.300 | 92.150 | 93.600 | 93.600 | 120,100 |
| 2024-10-10 | 92.000 | 95.400 | 91.450 | 94.850 | 94.850 | 245,800 |
| 2024-10-09 | 91.100 | 94.500 | 89.350 | 91.000 | 91.000 | 132,051 |
| 2024-10-08 | 98.000 | 98.000 | 89.500 | 90.550 | 90.550 | 170,500 |
| 2024-10-07 | 97.350 | 99.400 | 96.300 | 97.700 | 97.700 | 237,800 |
| 2024-10-04 | 95.800 | 98.450 | 94.700 | 97.200 | 97.200 | 239,500 |
| 2024-10-03 | 98.500 | 98.500 | 91.550 | 95.800 | 95.800 | 143,300 |
| 2024-10-02 | 98.000 | 99.000 | 97.350 | 98.450 | 98.450 | 263,600 |
| 2024-09-30 | 97.950 | 102.90 | 97.600 | 98.300 | 98.300 | 263,740 |
| 2024-09-27 | 99.500 | 99.700 | 94.750 | 97.900 | 97.900 | 309,900 |
| 2024-09-26 | 96.900 | 99.100 | 95.600 | 98.250 | 98.250 | 402,800 |
| 2024-09-25 | 99.000 | 100.00 | 94.950 | 95.800 | 95.800 | 242,900 |
| 2024-09-24 | 97.000 | 98.500 | 95.500 | 96.800 | 96.800 | 355,200 |
| 2024-09-23 | 95.500 | 98.600 | 92.900 | 94.650 | 94.650 | 352,200 |
| 2024-09-20 | 91.400 | 96.250 | 91.400 | 95.000 | 95.000 | 352,400 |
| 2024-09-19 | 87.400 | 95.350 | 85.450 | 91.400 | 91.400 | 343,200 |
| 2024-09-17 | 84.500 | 87.550 | 83.050 | 86.650 | 86.650 | 244,900 |
| 2024-09-16 | 92.750 | 94.600 | 84.100 | 84.500 | 84.500 | 184,700 |
| 2024-09-13 | 96.850 | 99.100 | 92.350 | 92.750 | 92.750 | 293,600 |
| 2024-09-12 | 96.700 | 99.100 | 95.200 | 96.800 | 96.800 | 315,200 |
| 2024-09-11 | 97.500 | 101.00 | 94.800 | 96.300 | 96.300 | 246,300 |
| 2024-09-10 | 100.00 | 102.30 | 93.600 | 98.000 | 98.000 | 321,000 |
| 2024-09-09 | 99.750 | 100.30 | 93.900 | 97.000 | 97.000 | 386,500 |
| 2024-09-05 | 100.00 | 101.90 | 99.450 | 100.70 | 100.70 | 337,000 |
| 2024-09-04 | 99.100 | 101.00 | 98.800 | 100.00 | 100.00 | 331,900 |
| 2024-09-03 | 99.250 | 101.00 | 98.300 | 99.500 | 99.500 | 332,900 |
| 2024-09-02 | 99.650 | 104.90 | 97.900 | 98.200 | 98.200 | 175,600 |
| 2024-08-30 | 99.800 | 102.10 | 99.700 | 99.900 | 99.900 | 205,300 |
| 2024-08-29 | 99.500 | 101.90 | 97.850 | 99.800 | 99.800 | 258,700 |
| 2024-08-28 | 101.20 | 103.30 | 98.600 | 100.40 | 100.40 | 288,000 |
| 2024-08-27 | 100.00 | 102.30 | 99.800 | 101.90 | 101.90 | 285,900 |
| 2024-08-26 | 100.70 | 101.70 | 99.800 | 101.30 | 101.30 | 263,400 |
| 2024-08-23 | 100.20 | 101.90 | 98.850 | 100.60 | 100.60 | 260,800 |
| 2024-08-22 | 99.350 | 100.90 | 97.950 | 100.20 | 100.20 | 251,700 |
| 2024-08-21 | 98.100 | 100.50 | 97.000 | 99.150 | 99.150 | 309,600 |
| 2024-08-20 | 102.00 | 104.90 | 97.200 | 98.050 | 98.050 | 204,300 |
| 2024-08-19 | 101.40 | 104.50 | 99.750 | 102.00 | 102.00 | 310,200 |
| 2024-08-16 | 100.00 | 101.60 | 98.600 | 100.90 | 100.90 | 265,600 |
| 2024-08-15 | 98.600 | 99.450 | 97.000 | 98.250 | 98.250 | 241,100 |
| 2024-08-14 | 99.000 | 99.600 | 96.950 | 98.350 | 98.350 | 209,500 |
| 2024-08-13 | 98.700 | 101.20 | 98.050 | 98.600 | 98.600 | 256,600 |
| 2024-08-12 | 100.00 | 100.90 | 98.000 | 98.350 | 98.350 | 243,800 |
| 2024-08-09 | 98.650 | 101.80 | 98.150 | 99.950 | 99.950 | 252,600 |
| 2024-08-08 | 99.150 | 101.00 | 94.900 | 98.150 | 98.150 | 240,400 |
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.