Marketingforce Management Ltd (HKG:2556)
Hong Kong
· Delayed Price · Currency is HKD 33.52
+0.52 (1.58%)
Mar 10, 2026, 11:59 AM HKT
Marketingforce Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 33.50 | 33.86 | 33.02 | 33.52 | - | 1.58% | 1,085,700 |
| Mar 9, 2026 | 33.00 | 33.40 | 31.74 | 33.00 | 33.00 | -3.28% | 2,012,398 |
| Mar 6, 2026 | 33.58 | 35.00 | 32.74 | 34.12 | 34.12 | 2.77% | 4,138,200 |
| Mar 5, 2026 | 33.90 | 34.28 | 33.00 | 33.20 | 33.20 | -0.06% | 1,586,100 |
| Mar 4, 2026 | 32.70 | 33.36 | 31.88 | 33.22 | 33.22 | 1.59% | 1,670,000 |
| Mar 3, 2026 | 34.66 | 34.68 | 32.50 | 32.70 | 32.70 | -3.43% | 2,418,800 |
| Mar 2, 2026 | 35.86 | 35.86 | 33.56 | 33.86 | 33.86 | -7.99% | 3,288,000 |
| Feb 27, 2026 | 36.50 | 37.80 | 36.50 | 36.80 | 36.80 | 1.38% | 1,778,830 |
| Feb 26, 2026 | 39.00 | 39.22 | 36.16 | 36.30 | 36.30 | -5.96% | 3,407,900 |
| Feb 25, 2026 | 39.60 | 39.74 | 38.08 | 38.60 | 38.60 | -0.26% | 1,996,624 |
| Feb 24, 2026 | 42.32 | 42.32 | 38.32 | 38.70 | 38.70 | -8.60% | 3,693,572 |
| Feb 23, 2026 | 41.02 | 42.88 | 40.82 | 42.34 | 42.34 | 3.62% | 798,029 |
| Feb 20, 2026 | 43.00 | 43.00 | 39.72 | 40.86 | 40.86 | -5.07% | 1,062,110 |
| Feb 16, 2026 | 42.56 | 43.04 | 40.06 | 43.04 | 43.04 | 1.27% | 557,600 |
| Feb 13, 2026 | 41.20 | 43.30 | 40.74 | 42.50 | 42.50 | 1.29% | 2,623,464 |
| Feb 12, 2026 | 41.88 | 42.72 | 40.50 | 41.96 | 41.96 | 0.19% | 2,979,620 |
| Feb 11, 2026 | 40.90 | 42.30 | 40.44 | 41.88 | 41.88 | 3.46% | 3,186,227 |
| Feb 10, 2026 | 41.30 | 42.42 | 40.16 | 40.48 | 40.48 | 0.25% | 2,837,993 |
| Feb 9, 2026 | 38.66 | 41.48 | 38.00 | 40.38 | 40.38 | 7.00% | 4,767,493 |
| Feb 6, 2026 | 38.82 | 39.10 | 37.50 | 37.74 | 37.74 | -4.21% | 2,735,898 |
| Feb 5, 2026 | 38.64 | 39.50 | 37.60 | 39.40 | 39.40 | 1.70% | 2,724,257 |
| Feb 4, 2026 | 40.50 | 40.50 | 38.32 | 38.74 | 38.74 | -5.47% | 3,613,065 |
| Feb 3, 2026 | 40.10 | 41.44 | 39.28 | 40.98 | 40.98 | 3.48% | 2,760,746 |
| Feb 2, 2026 | 42.22 | 42.38 | 39.44 | 39.60 | 39.60 | -6.21% | 3,344,876 |
| Jan 30, 2026 | 44.58 | 44.58 | 41.44 | 42.22 | 42.22 | -4.82% | 3,870,310 |
| Jan 29, 2026 | 44.14 | 47.28 | 42.74 | 44.36 | 44.36 | 1.60% | 5,348,698 |
| Jan 28, 2026 | 46.68 | 47.30 | 42.82 | 43.66 | 43.66 | -6.47% | 6,870,088 |
| Jan 27, 2026 | 48.28 | 49.98 | 45.92 | 46.68 | 46.68 | -2.91% | 3,296,877 |
| Jan 26, 2026 | 48.40 | 48.90 | 47.06 | 48.08 | 48.08 | 0.04% | 2,279,720 |
| Jan 23, 2026 | 47.50 | 49.00 | 46.84 | 48.06 | 48.06 | 1.82% | 3,456,439 |
| Jan 22, 2026 | 49.10 | 49.46 | 46.50 | 47.20 | 47.20 | -1.54% | 2,814,551 |
| Jan 21, 2026 | 45.00 | 48.32 | 44.30 | 47.94 | 47.94 | 5.55% | 5,073,734 |
| Jan 20, 2026 | 45.54 | 47.22 | 44.50 | 45.42 | 45.42 | 0.13% | 4,550,299 |
| Jan 19, 2026 | 47.12 | 49.00 | 45.02 | 45.36 | 45.36 | -5.03% | 6,728,264 |
| Jan 16, 2026 | 50.95 | 51.40 | 47.00 | 47.76 | 47.76 | -4.48% | 5,867,873 |
| Jan 15, 2026 | 53.50 | 53.50 | 49.28 | 50.00 | 50.00 | -6.63% | 7,971,373 |
| Jan 14, 2026 | 52.45 | 59.00 | 51.10 | 53.55 | 53.55 | 3.08% | 16,067,070 |
| Jan 13, 2026 | 52.25 | 56.20 | 48.60 | 51.95 | 51.95 | 1.37% | 16,925,520 |
| Jan 12, 2026 | 41.30 | 51.50 | 41.30 | 51.25 | 51.25 | 32.09% | 21,070,430 |
| Jan 9, 2026 | 37.96 | 39.52 | 37.42 | 38.80 | 38.80 | 2.65% | 3,489,905 |
| Jan 8, 2026 | 38.88 | 38.88 | 37.20 | 37.80 | 37.80 | -0.74% | 2,668,929 |
| Jan 7, 2026 | 37.76 | 38.66 | 37.32 | 38.08 | 38.08 | 0.95% | 2,515,063 |
| Jan 6, 2026 | 38.12 | 39.28 | 37.40 | 37.72 | 37.72 | - | 4,573,190 |
| Jan 5, 2026 | 37.08 | 38.62 | 35.52 | 37.72 | 37.72 | 1.78% | 6,260,056 |
| Jan 2, 2026 | 33.50 | 37.28 | 33.50 | 37.06 | 37.06 | 5.83% | 1,216,226 |
| Dec 31, 2025 | 33.80 | 35.28 | 33.06 | 35.02 | 35.02 | 5.10% | 5,087,000 |
| Dec 30, 2025 | 30.02 | 33.90 | 29.98 | 33.32 | 33.32 | 11.07% | 7,988,125 |
| Dec 29, 2025 | 29.50 | 30.28 | 29.36 | 30.00 | 30.00 | 1.69% | 5,050,349 |
| Dec 24, 2025 | 28.56 | 29.50 | 28.28 | 29.50 | 29.50 | 1.86% | 1,045,524 |
| Dec 23, 2025 | 29.96 | 29.96 | 28.48 | 28.96 | 28.96 | -2.36% | 1,634,146 |
| Dec 22, 2025 | 29.46 | 30.28 | 29.46 | 29.66 | 29.66 | 0.82% | 1,239,681 |
| Dec 19, 2025 | 29.20 | 30.20 | 29.06 | 29.42 | 29.42 | 1.24% | 1,405,428 |
| Dec 18, 2025 | 28.54 | 29.64 | 27.36 | 29.06 | 29.06 | 1.47% | 1,830,009 |
| Dec 17, 2025 | 29.02 | 29.40 | 28.38 | 28.64 | 28.64 | -1.31% | 2,182,910 |
| Dec 16, 2025 | 30.28 | 30.54 | 28.88 | 29.02 | 29.02 | -4.41% | 2,241,010 |
| Dec 15, 2025 | 31.02 | 31.60 | 30.26 | 30.36 | 30.36 | -4.17% | 2,288,912 |
| Dec 12, 2025 | 31.20 | 31.92 | 31.14 | 31.68 | 31.68 | 1.86% | 2,158,411 |
| Dec 11, 2025 | 32.20 | 32.56 | 30.86 | 31.10 | 31.10 | -3.36% | 2,781,114 |
| Dec 10, 2025 | 32.68 | 32.96 | 31.50 | 32.18 | 32.18 | -2.37% | 1,690,922 |
| Dec 9, 2025 | 33.60 | 33.66 | 32.82 | 32.96 | 32.96 | -0.96% | 1,292,979 |
| Dec 8, 2025 | 34.00 | 34.04 | 33.10 | 33.28 | 33.28 | -1.48% | 1,708,916 |
| Dec 5, 2025 | 34.00 | 34.20 | 32.84 | 33.78 | 33.78 | -0.71% | 1,963,441 |
| Dec 4, 2025 | 33.70 | 34.52 | 33.80 | 34.02 | 34.02 | 0.65% | 1,234,791 |
| Dec 3, 2025 | 35.12 | 35.14 | 33.58 | 33.80 | 33.80 | -3.98% | 1,839,931 |
| Dec 2, 2025 | 36.88 | 37.26 | 34.62 | 35.20 | 35.20 | -4.56% | 2,623,334 |
| Dec 1, 2025 | 37.24 | 37.50 | 36.50 | 36.88 | 36.88 | -1.13% | 1,169,708 |
| Nov 28, 2025 | 36.44 | 37.50 | 36.44 | 37.30 | 37.30 | 1.80% | 1,269,044 |
| Nov 27, 2025 | 37.06 | 37.28 | 36.58 | 36.64 | 36.64 | -1.13% | 1,377,436 |
| Nov 26, 2025 | 38.38 | 38.66 | 37.00 | 37.06 | 37.06 | -3.64% | 2,191,435 |
| Nov 25, 2025 | 38.46 | 39.80 | 38.00 | 38.46 | 38.46 | 0.63% | 3,827,026 |
| Nov 24, 2025 | 36.74 | 38.84 | 36.42 | 38.22 | 38.22 | 4.03% | 2,951,366 |
| Nov 21, 2025 | 36.50 | 37.78 | 36.10 | 36.74 | 36.74 | -3.01% | 3,006,854 |
| Nov 20, 2025 | 42.00 | 42.30 | 36.20 | 37.88 | 37.88 | -9.20% | 8,815,842 |
| Nov 19, 2025 | 39.80 | 43.16 | 39.30 | 41.72 | 41.72 | 6.86% | 6,361,790 |
| Nov 18, 2025 | 40.48 | 40.84 | 39.04 | 39.04 | 39.04 | -3.79% | 1,297,743 |
| Nov 17, 2025 | 40.70 | 40.70 | 39.62 | 40.58 | 40.58 | 1.05% | 986,718 |
| Nov 14, 2025 | 40.78 | 40.78 | 39.68 | 40.16 | 40.16 | -2.81% | 1,153,422 |
| Nov 13, 2025 | 41.52 | 41.68 | 40.10 | 41.32 | 41.32 | 1.47% | 1,765,725 |
| Nov 12, 2025 | 42.40 | 42.40 | 40.44 | 40.72 | 40.72 | -4.10% | 1,549,918 |
| Nov 11, 2025 | 41.00 | 42.86 | 40.52 | 42.46 | 42.46 | 4.94% | 3,466,016 |
| Nov 10, 2025 | 40.08 | 40.88 | 39.86 | 40.46 | 40.46 | 1.15% | 1,841,493 |
| Nov 7, 2025 | 41.50 | 41.50 | 39.98 | 40.00 | 40.00 | -4.76% | 1,920,007 |
| Nov 6, 2025 | 42.32 | 42.82 | 41.82 | 42.00 | 42.00 | -0.71% | 1,649,360 |
| Nov 5, 2025 | 44.88 | 44.88 | 41.60 | 42.30 | 42.30 | -5.75% | 2,238,084 |
| Nov 4, 2025 | 46.00 | 46.00 | 44.06 | 44.88 | 44.88 | -1.67% | 990,869 |
| Nov 3, 2025 | 44.00 | 46.30 | 43.44 | 45.64 | 45.64 | 4.92% | 3,180,563 |
| Oct 31, 2025 | 42.30 | 44.18 | 41.40 | 43.50 | 43.50 | 2.74% | 1,845,873 |
| Oct 30, 2025 | 44.50 | 44.50 | 41.72 | 42.34 | 42.34 | -2.62% | 1,458,301 |
| Oct 28, 2025 | 43.32 | 44.30 | 42.56 | 43.48 | 43.48 | 1.45% | 1,791,952 |
| Oct 27, 2025 | 43.02 | 43.50 | 42.28 | 42.86 | 42.86 | 0.61% | 948,557 |
| Oct 24, 2025 | 42.00 | 42.70 | 41.80 | 42.60 | 42.60 | 2.35% | 867,742 |
| Oct 23, 2025 | 42.00 | 42.32 | 40.84 | 41.62 | 41.62 | -1.61% | 1,213,928 |
| Oct 22, 2025 | 42.96 | 43.32 | 42.02 | 42.30 | 42.30 | -0.33% | 834,899 |
| Oct 21, 2025 | 42.34 | 43.40 | 41.68 | 42.44 | 42.44 | 2.07% | 1,200,544 |
| Oct 20, 2025 | 42.90 | 42.90 | 41.00 | 41.58 | 41.58 | 1.61% | 1,393,847 |
| Oct 17, 2025 | 43.66 | 43.66 | 40.48 | 40.92 | 40.92 | -4.93% | 2,609,596 |
| Oct 16, 2025 | 44.10 | 44.84 | 42.76 | 43.04 | 43.04 | -2.62% | 1,607,424 |
| Oct 15, 2025 | 44.86 | 44.86 | 43.34 | 44.20 | 44.20 | 1.19% | 1,555,381 |
| Oct 14, 2025 | 47.10 | 47.10 | 43.04 | 43.68 | 43.68 | -3.92% | 1,779,582 |
| Oct 13, 2025 | 42.30 | 46.46 | 42.30 | 45.46 | 45.46 | -0.57% | 2,102,954 |