Marketingforce Management Ltd (HKG:2556)
Hong Kong · Delayed Price · Currency is HKD 53.45
+1.40 (2.69%)
Sep 10, 2025, 1:45 PM HKT
Marketingforce Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 59.50 | 60.55 | 57.00 | 59.90 | 59.90 | 1.18% | 4,716,400 |
| Jul 21, 2025 | 56.60 | 59.50 | 55.80 | 59.20 | 59.20 | 5.43% | 5,811,400 |
| Jul 18, 2025 | 54.60 | 57.40 | 53.90 | 56.15 | 56.15 | 5.84% | 9,074,300 |
| Jul 17, 2025 | 52.15 | 53.25 | 50.85 | 53.05 | 53.05 | 2.61% | 3,584,011 |
| Jul 16, 2025 | 55.15 | 55.15 | 51.20 | 51.70 | 51.70 | -1.90% | 5,807,801 |
| Jul 15, 2025 | 48.25 | 53.40 | 47.30 | 52.70 | 52.70 | 10.60% | 8,342,800 |
| Jul 14, 2025 | 48.00 | 48.50 | 46.90 | 47.65 | 47.65 | -0.73% | 1,656,210 |
| Jul 11, 2025 | 47.30 | 50.25 | 46.75 | 48.00 | 48.00 | 2.35% | 3,537,800 |
| Jul 10, 2025 | 47.55 | 47.55 | 46.50 | 46.90 | 46.90 | -0.21% | 1,030,300 |
| Jul 9, 2025 | 49.00 | 49.85 | 47.00 | 47.00 | 47.00 | -4.08% | 1,825,545 |
| Jul 8, 2025 | 48.80 | 49.85 | 48.50 | 49.00 | 49.00 | 0.41% | 1,277,100 |
| Jul 7, 2025 | 49.05 | 49.30 | 47.70 | 48.80 | 48.80 | -0.51% | 1,447,000 |
| Jul 4, 2025 | 47.30 | 50.60 | 46.25 | 49.05 | 49.05 | 3.70% | 3,483,000 |
| Jul 3, 2025 | 47.40 | 48.00 | 46.60 | 47.30 | 47.30 | -0.84% | 1,278,900 |
| Jul 2, 2025 | 48.60 | 49.80 | 46.95 | 47.70 | 47.70 | -1.85% | 2,171,400 |