Marketingforce Management Ltd 2556
HKEX · Hong Kong SAR China · Commercial Services
HKD 53.70+3.05 (+6.02%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 53.70 | +6.02% | HKD 50.65 | HKD 54.95 | HKD 50.30 | 4.28M |
| 2026-09-29 | HKD 50.65 | +2.32% | HKD 49.16 | HKD 51.30 | HKD 49.00 | 1.95M |
| 2026-09-28 | HKD 49.50 | -8.08% | HKD 54.40 | HKD 54.40 | HKD 48.88 | 5.94M |
| 2026-09-25 | HKD 53.85 | -1.19% | HKD 54.20 | HKD 54.20 | HKD 52.00 | 447.01K |
| 2026-09-24 | HKD 54.50 | 0.00% | HKD 54.50 | HKD 55.40 | HKD 53.20 | 2.32M |
| 2026-09-23 | HKD 54.50 | -3.11% | HKD 56.50 | HKD 56.70 | HKD 53.60 | 2.84M |
| 2026-09-22 | HKD 56.25 | -4.42% | HKD 60.70 | HKD 60.70 | HKD 56.00 | 3.75M |
| 2026-09-21 | HKD 58.85 | +4.07% | HKD 56.55 | HKD 59.20 | HKD 54.15 | 6.04M |
| 2026-09-18 | HKD 56.55 | +11.21% | HKD 51.55 | HKD 57.00 | HKD 50.45 | 9.38M |
| 2026-09-17 | HKD 50.85 | +0.99% | HKD 50.30 | HKD 51.15 | HKD 49.42 | 3.83M |
| 2026-09-16 | HKD 50.35 | +2.84% | HKD 48.96 | HKD 50.45 | HKD 48.24 | 4.92M |
| 2026-09-15 | HKD 48.96 | -6.21% | HKD 54.60 | HKD 55.00 | HKD 48.80 | 9.17M |
| 2026-09-14 | HKD 52.20 | -2.25% | HKD 52.70 | HKD 54.25 | HKD 51.55 | 3.78M |
| 2026-09-11 | HKD 53.40 | -6.15% | HKD 56.55 | HKD 57.45 | HKD 52.70 | 6.40M |
| 2026-09-10 | HKD 56.90 | -5.40% | HKD 60.20 | HKD 60.20 | HKD 56.75 | 5.67M |
| 2026-09-09 | HKD 60.15 | -2.59% | HKD 60.95 | HKD 62.00 | HKD 59.55 | 3.25M |
| 2026-09-08 | HKD 61.75 | -3.36% | HKD 63.90 | HKD 64.70 | HKD 61.30 | 4.93M |
| 2026-09-07 | HKD 63.90 | -5.47% | HKD 66.80 | HKD 67.00 | HKD 63.45 | 6.93M |
| 2026-09-04 | HKD 67.60 | +13.52% | HKD 60.95 | HKD 68.30 | HKD 60.80 | 13.98M |
| 2026-09-03 | HKD 59.55 | +0.08% | HKD 59.85 | HKD 63.40 | HKD 57.50 | 6.13M |
| 2026-09-02 | HKD 59.50 | +1.45% | HKD 57.30 | HKD 60.95 | HKD 56.40 | 4.20M |
| 2026-09-01 | HKD 58.65 | -3.54% | HKD 60.80 | HKD 60.95 | HKD 58.45 | 5.35M |
| 2026-08-31 | HKD 60.80 | +8.67% | HKD 55.00 | HKD 60.85 | HKD 54.00 | 9.92M |
| 2026-08-28 | HKD 55.95 | +4.68% | HKD 54.10 | HKD 59.25 | HKD 54.00 | 16.07M |
| 2026-08-27 | HKD 53.45 | +9.26% | HKD 49.98 | HKD 53.45 | HKD 49.44 | 6.92M |
| 2026-08-26 | HKD 48.92 | -5.10% | HKD 51.55 | HKD 52.55 | HKD 48.80 | 5.47M |
| 2026-08-25 | HKD 51.55 | +5.42% | HKD 49.60 | HKD 52.10 | HKD 48.18 | 5.16M |
| 2026-08-24 | HKD 48.90 | -3.83% | HKD 51.25 | HKD 51.50 | HKD 47.96 | 3.77M |
| 2026-08-21 | HKD 50.85 | +1.70% | HKD 49.50 | HKD 51.25 | HKD 48.54 | 4.48M |
| 2026-08-20 | HKD 50.00 | +7.53% | HKD 47.66 | HKD 51.15 | HKD 46.12 | 9.21M |
| 2026-08-19 | HKD 46.50 | -1.27% | HKD 47.10 | HKD 48.62 | HKD 45.00 | 8.70M |
| 2026-08-18 | HKD 47.10 | -15.97% | HKD 56.00 | HKD 56.25 | HKD 47.00 | 16.54M |
| 2026-08-17 | HKD 56.05 | +0.09% | HKD 56.30 | HKD 57.80 | HKD 53.40 | 9.41M |
| 2026-08-14 | HKD 56.00 | +15.23% | HKD 50.00 | HKD 56.50 | HKD 48.76 | 26.63M |
| 2026-08-13 | HKD 48.60 | +5.42% | HKD 46.10 | HKD 49.00 | HKD 45.42 | 8.19M |
| 2026-08-12 | HKD 46.10 | -4.40% | HKD 48.18 | HKD 48.76 | HKD 45.90 | 5.04M |
| 2026-08-11 | HKD 48.22 | +3.48% | HKD 47.20 | HKD 48.88 | HKD 46.64 | 8.02M |
| 2026-08-10 | HKD 46.60 | +6.10% | HKD 44.56 | HKD 47.00 | HKD 43.60 | 7.41M |
| 2026-08-07 | HKD 43.92 | -0.27% | HKD 44.64 | HKD 44.64 | HKD 43.06 | 9.04M |
| 2026-08-06 | HKD 44.04 | -7.40% | HKD 46.54 | HKD 47.44 | HKD 44.00 | 8.89M |
| 2026-08-05 | HKD 47.56 | +3.39% | HKD 47.00 | HKD 49.00 | HKD 46.36 | 13.09M |
| 2026-08-04 | HKD 46.00 | +3.65% | HKD 45.50 | HKD 48.26 | HKD 44.68 | 9.30M |
| 2026-08-03 | HKD 44.38 | +0.86% | HKD 45.00 | HKD 46.70 | HKD 43.24 | 9.74M |
| 2026-07-31 | HKD 44.00 | +13.40% | HKD 39.00 | HKD 48.00 | HKD 37.00 | 31.30M |
| 2026-07-30 | HKD 38.80 | -0.77% | HKD 39.98 | HKD 41.18 | HKD 38.80 | 6.64M |
| 2026-07-29 | HKD 39.10 | -3.31% | HKD 41.20 | HKD 42.24 | HKD 38.58 | 7.41M |
| 2026-07-28 | HKD 40.44 | +0.60% | HKD 40.98 | HKD 43.78 | HKD 40.04 | 10.93M |
| 2026-07-27 | HKD 40.20 | +3.72% | HKD 39.06 | HKD 40.56 | HKD 38.28 | 4.03M |
| 2026-07-24 | HKD 38.76 | -3.87% | HKD 40.00 | HKD 40.94 | HKD 37.72 | 5.94M |
| 2026-07-23 | HKD 40.32 | -2.09% | HKD 41.30 | HKD 41.60 | HKD 38.80 | 6.80M |
| 2026-07-22 | HKD 41.18 | +2.03% | HKD 40.68 | HKD 42.00 | HKD 38.86 | 8.07M |
| 2026-07-21 | HKD 40.36 | +3.49% | HKD 39.58 | HKD 41.38 | HKD 38.00 | 10.40M |
| 2026-07-20 | HKD 39.00 | +0.36% | HKD 41.00 | HKD 43.18 | HKD 38.58 | 11.45M |
| 2026-07-17 | HKD 38.86 | -5.22% | HKD 41.00 | HKD 41.94 | HKD 36.12 | 22.48M |
| 2026-07-16 | HKD 41.00 | +30.57% | HKD 33.00 | HKD 42.10 | HKD 33.00 | 34.63M |
| 2026-07-15 | HKD 31.40 | +5.16% | HKD 30.00 | HKD 31.60 | HKD 28.54 | 5.29M |
| 2026-07-14 | HKD 29.86 | -2.74% | HKD 30.70 | HKD 30.84 | HKD 28.08 | 11.00M |
| 2026-07-13 | HKD 30.70 | -10.65% | HKD 34.68 | HKD 34.68 | HKD 30.50 | 5.59M |
| 2026-07-10 | HKD 34.36 | -0.58% | HKD 34.92 | HKD 35.80 | HKD 33.34 | 4.40M |
| 2026-07-09 | HKD 34.56 | -1.26% | HKD 35.02 | HKD 36.20 | HKD 33.74 | 4.74M |
| 2026-07-08 | HKD 35.00 | +7.23% | HKD 33.00 | HKD 35.00 | HKD 32.90 | 4.82M |
| 2026-07-07 | HKD 32.64 | +0.99% | HKD 32.40 | HKD 33.94 | HKD 32.28 | 3.29M |
| 2026-07-06 | HKD 32.32 | +1.00% | HKD 32.44 | HKD 32.68 | HKD 31.50 | 2.28M |
| 2026-07-03 | HKD 32.00 | +2.89% | HKD 31.08 | HKD 32.72 | HKD 30.86 | 3.32M |
| 2026-07-02 | HKD 31.10 | +1.90% | HKD 31.50 | HKD 32.30 | HKD 31.00 | 2.65M |
| 2026-06-30 | HKD 30.52 | -4.21% | HKD 31.88 | HKD 32.08 | HKD 30.28 | 2.87M |
| 2026-06-29 | HKD 31.86 | +3.31% | HKD 31.50 | HKD 32.88 | HKD 31.40 | 3.89M |
| 2026-06-26 | HKD 30.84 | +1.11% | HKD 30.50 | HKD 31.82 | HKD 29.84 | 2.38M |
| 2026-06-25 | HKD 30.50 | -3.42% | HKD 31.58 | HKD 31.90 | HKD 30.20 | 1.91M |
| 2026-06-24 | HKD 31.58 | -1.19% | HKD 32.52 | HKD 32.86 | HKD 31.40 | 2.05M |
| 2026-06-23 | HKD 31.96 | +1.78% | HKD 31.98 | HKD 33.20 | HKD 31.00 | 2.67M |
| 2026-06-22 | HKD 31.40 | -3.62% | HKD 33.10 | HKD 33.10 | HKD 30.80 | 2.92M |
| 2026-06-18 | HKD 32.58 | -1.51% | HKD 33.40 | HKD 33.54 | HKD 32.12 | 2.53M |
| 2026-06-17 | HKD 33.08 | -4.94% | HKD 35.00 | HKD 35.40 | HKD 33.08 | 2.88M |
| 2026-06-16 | HKD 34.80 | -4.40% | HKD 36.98 | HKD 36.98 | HKD 34.74 | 1.73M |
| 2026-06-15 | HKD 36.40 | -2.41% | HKD 36.98 | HKD 37.12 | HKD 35.88 | 2.43M |
| 2026-06-12 | HKD 37.30 | +9.84% | HKD 34.60 | HKD 37.30 | HKD 33.80 | 5.02M |
| 2026-06-11 | HKD 33.96 | -2.41% | HKD 35.50 | HKD 35.50 | HKD 33.76 | 1.95M |
| 2026-06-10 | HKD 34.80 | 0.00% | HKD 34.98 | HKD 35.88 | HKD 33.54 | 2.95M |
| 2026-06-09 | HKD 34.80 | +6.23% | HKD 33.96 | HKD 35.80 | HKD 33.48 | 6.33M |
| 2026-06-08 | HKD 32.76 | -1.92% | HKD 31.80 | HKD 32.82 | HKD 31.78 | 2.07M |
| 2026-06-05 | HKD 33.40 | -5.76% | HKD 35.18 | HKD 35.26 | HKD 33.28 | 3.87M |
| 2026-06-04 | HKD 35.44 | -4.42% | HKD 36.90 | HKD 36.90 | HKD 35.06 | 3.10M |
| 2026-06-03 | HKD 37.08 | -2.83% | HKD 37.24 | HKD 38.06 | HKD 36.76 | 3.82M |
| 2026-06-02 | HKD 38.16 | -5.40% | HKD 42.34 | HKD 42.50 | HKD 38.14 | 7.66M |
| 2026-06-01 | HKD 40.34 | +12.56% | HKD 37.00 | HKD 41.68 | HKD 36.92 | 10.78M |
| 2026-05-29 | HKD 35.84 | +0.62% | HKD 36.30 | HKD 37.54 | HKD 34.88 | 4.49M |
| 2026-05-28 | HKD 35.62 | -3.21% | HKD 37.38 | HKD 37.66 | HKD 35.28 | 2.93M |
| 2026-05-27 | HKD 36.80 | -2.65% | HKD 37.88 | HKD 38.18 | HKD 36.12 | 3.30M |
| 2026-05-26 | HKD 37.80 | -4.55% | HKD 39.60 | HKD 40.00 | HKD 37.02 | 4.78M |