Marketingforce Management Ltd (HKG:2556)
Hong Kong · Delayed Price · Currency is HKD 52.40
+3.18 (6.46%)
Sep 30, 2025, 4:08 PM HKT
Marketingforce Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 50.05 | 52.50 | 50.05 | 52.40 | 52.40 | 6.46% | 3,183,817 |
| Sep 29, 2025 | 48.70 | 49.54 | 48.12 | 49.22 | 49.22 | 1.15% | 2,277,850 |
| Sep 26, 2025 | 50.15 | 50.30 | 48.58 | 48.66 | 48.66 | -3.26% | 2,093,609 |
| Sep 25, 2025 | 50.05 | 51.55 | 49.78 | 50.30 | 50.30 | 0.60% | 2,337,694 |
| Sep 24, 2025 | 51.50 | 52.10 | 49.62 | 50.00 | 50.00 | -2.91% | 3,762,742 |
| Sep 23, 2025 | 54.45 | 55.30 | 50.65 | 51.50 | 51.50 | -5.42% | 3,304,126 |
| Sep 22, 2025 | 54.30 | 54.80 | 53.20 | 54.45 | 54.45 | 0.28% | 1,306,530 |
| Sep 19, 2025 | 55.25 | 56.50 | 54.00 | 54.30 | 54.30 | -1.72% | 2,680,721 |
| Sep 18, 2025 | 58.00 | 58.80 | 54.00 | 55.25 | 55.25 | -4.99% | 4,749,854 |
| Sep 17, 2025 | 55.35 | 58.55 | 54.50 | 58.15 | 58.15 | 5.06% | 3,657,071 |
| Sep 16, 2025 | 55.55 | 56.00 | 54.00 | 55.35 | 55.35 | -0.27% | 1,760,854 |
| Sep 15, 2025 | 55.10 | 56.75 | 54.00 | 55.50 | 55.50 | 0.91% | 2,507,801 |
| Sep 12, 2025 | 54.55 | 56.20 | 54.05 | 55.00 | 55.00 | 2.23% | 2,907,465 |
| Sep 11, 2025 | 53.30 | 54.60 | 52.95 | 53.80 | 53.80 | -0.37% | 1,771,287 |
| Sep 10, 2025 | 52.05 | 54.15 | 52.05 | 54.00 | 54.00 | 3.75% | 1,958,928 |
| Sep 9, 2025 | 54.35 | 55.80 | 51.30 | 52.05 | 52.05 | -4.32% | 3,828,291 |
| Sep 8, 2025 | 57.70 | 57.70 | 54.05 | 54.40 | 54.40 | -3.80% | 3,254,181 |
| Sep 5, 2025 | 54.95 | 57.20 | 54.45 | 56.55 | 56.55 | 2.91% | 2,334,194 |
| Sep 4, 2025 | 54.30 | 55.50 | 53.35 | 54.95 | 54.95 | 1.20% | 2,582,421 |
| Sep 3, 2025 | 54.30 | 55.10 | 53.80 | 54.30 | 54.30 | - | 1,805,273 |
| Sep 2, 2025 | 56.80 | 57.75 | 54.00 | 54.30 | 54.30 | -3.38% | 3,799,784 |
| Sep 1, 2025 | 57.10 | 58.15 | 55.20 | 56.20 | 56.20 | -0.71% | 3,130,943 |
| Aug 29, 2025 | 60.50 | 60.70 | 55.95 | 56.60 | 56.60 | -5.67% | 6,308,849 |
| Aug 28, 2025 | 61.85 | 61.85 | 58.90 | 60.00 | 60.00 | -3.38% | 5,407,657 |
| Aug 27, 2025 | 61.80 | 65.50 | 61.50 | 62.10 | 62.10 | 4.11% | 11,115,502 |
| Aug 26, 2025 | 61.40 | 62.10 | 58.75 | 59.65 | 59.65 | -2.93% | 5,237,333 |
| Aug 25, 2025 | 63.80 | 63.80 | 60.65 | 61.45 | 61.45 | 1.65% | 6,377,121 |
| Aug 22, 2025 | 59.50 | 61.15 | 57.35 | 60.45 | 60.45 | 2.98% | 6,046,900 |
| Aug 21, 2025 | 58.00 | 59.55 | 57.00 | 58.70 | 58.70 | 0.51% | 2,047,836 |
| Aug 20, 2025 | 58.80 | 59.50 | 55.90 | 58.40 | 58.40 | -2.59% | 4,607,600 |
| Aug 19, 2025 | 56.20 | 60.50 | 54.25 | 59.95 | 59.95 | 7.92% | 7,820,037 |
| Aug 18, 2025 | 53.50 | 56.15 | 53.20 | 55.55 | 55.55 | 4.32% | 3,249,831 |
| Aug 15, 2025 | 54.05 | 55.40 | 53.00 | 53.25 | 53.25 | -1.48% | 2,906,000 |
| Aug 14, 2025 | 56.30 | 56.30 | 53.60 | 54.05 | 54.05 | -3.14% | 2,750,700 |
| Aug 13, 2025 | 55.95 | 56.00 | 53.55 | 55.80 | 55.80 | 1.45% | 3,359,500 |
| Aug 12, 2025 | 58.95 | 58.95 | 53.45 | 55.00 | 55.00 | -6.30% | 6,228,600 |
| Aug 11, 2025 | 58.00 | 60.20 | 57.00 | 58.70 | 58.70 | 2.00% | 2,846,400 |
| Aug 8, 2025 | 60.80 | 60.80 | 56.90 | 57.55 | 57.55 | -4.88% | 4,226,000 |
| Aug 7, 2025 | 62.60 | 64.70 | 59.50 | 60.50 | 60.50 | -1.63% | 6,782,800 |
| Aug 6, 2025 | 59.05 | 61.95 | 58.05 | 61.50 | 61.50 | 4.41% | 5,832,600 |
| Aug 5, 2025 | 58.15 | 60.00 | 57.20 | 58.90 | 58.90 | 1.38% | 3,098,800 |
| Aug 4, 2025 | 54.50 | 58.55 | 54.05 | 58.10 | 58.10 | 7.89% | 4,074,000 |
| Aug 1, 2025 | 57.70 | 58.95 | 52.80 | 53.85 | 53.85 | -4.27% | 5,480,700 |
| Jul 31, 2025 | 54.65 | 59.40 | 53.60 | 56.25 | 56.25 | 4.94% | 6,269,100 |
| Jul 30, 2025 | 58.00 | 58.00 | 53.55 | 53.60 | 53.60 | -7.59% | 4,379,100 |
| Jul 29, 2025 | 60.00 | 60.75 | 57.15 | 58.00 | 58.00 | -3.33% | 3,056,700 |
| Jul 28, 2025 | 60.40 | 60.40 | 57.10 | 60.00 | 60.00 | - | 3,618,560 |
| Jul 25, 2025 | 56.50 | 60.35 | 55.05 | 60.00 | 60.00 | 6.19% | 4,027,400 |
| Jul 24, 2025 | 58.00 | 59.50 | 55.70 | 56.50 | 56.50 | -1.65% | 3,385,701 |
| Jul 23, 2025 | 60.65 | 60.65 | 56.00 | 57.45 | 57.45 | -4.09% | 4,937,500 |