Yahoo
    HKSE - Delayed Quote HKD

    Marketingforce Management Ltd (2556.HK)

    41.060 -3.340 (-7.52%)
    At close: October 30 at 4:08:06 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 44.000 44.000 39.100 41.060 41.060 7,643,753
    Oct 29, 2026
    		 48.080 48.080 44.320 44.400 44.400 2,685,730
    Oct 28, 2026
    		 45.640 48.200 45.560 48.200 48.200 4,475,479
    Oct 27, 2026
    		 48.100 49.160 44.980 45.180 45.180 2,996,094
    Oct 26, 2026
    		 46.900 47.600 43.100 46.880 46.880 5,302,481
    Oct 23, 2026
    		 45.460 49.760 44.520 48.960 48.960 5,559,372
    Oct 22, 2026
    		 47.480 47.760 44.380 45.260 45.260 3,004,010
    Oct 21, 2026
    		 48.380 49.280 47.200 47.480 47.480 1,663,849
    Oct 20, 2026
    		 47.000 48.600 44.880 47.720 47.720 3,886,175
    Oct 16, 2026
    		 46.240 48.740 45.760 47.720 47.720 5,949,515
    Oct 15, 2026
    		 45.760 45.960 43.180 43.440 43.440 4,283,359
    Oct 14, 2026
    		 48.100 48.740 46.800 47.620 47.620 1,946,519
    Oct 13, 2026
    		 47.300 48.080 45.860 47.600 47.600 1,897,379
    Oct 12, 2026
    		 49.500 49.500 46.640 47.900 47.900 3,072,859
    Oct 9, 2026
    		 46.860 49.160 45.520 48.900 48.900 4,583,738
    Oct 8, 2026
    		 52.700 54.750 45.420 46.280 46.280 7,904,726
    Oct 7, 2026
    		 55.000 55.900 52.450 53.250 53.250 505,513
    Oct 6, 2026
    		 53.350 55.400 53.350 54.850 54.850 471,086
    Oct 5, 2026
    		 52.300 53.800 51.100 52.800 52.800 494,174
    Oct 2, 2026
    		 53.000 53.300 51.500 51.650 51.650 582,725
    Sep 30, 2026
    		 50.650 54.950 50.300 53.700 53.700 4,277,826
    Sep 29, 2026
    		 49.160 51.300 49.000 50.650 50.650 1,947,957
    Sep 28, 2026
    		 54.400 54.400 48.880 49.500 49.500 5,938,463
    Sep 25, 2026
    		 54.200 54.200 52.000 53.850 53.850 447,013
    Sep 24, 2026
    		 54.500 55.400 53.200 54.500 54.500 2,321,501
    Sep 23, 2026
    		 56.500 56.700 53.600 54.500 54.500 2,841,740
    Sep 22, 2026
    		 60.700 60.700 56.000 56.250 56.250 3,750,736
    Sep 21, 2026
    		 56.550 59.200 54.150 58.850 58.850 6,036,559
    Sep 18, 2026
    		 51.550 57.000 50.450 56.550 56.550 9,377,192
    Sep 17, 2026
    		 50.300 51.150 49.420 50.850 50.850 3,834,824
    Sep 16, 2026
    		 48.960 50.450 48.240 50.350 50.350 4,918,340
    Sep 15, 2026
    		 54.600 55.000 48.800 48.960 48.960 9,165,651
    Sep 14, 2026
    		 52.700 54.250 51.550 52.200 52.200 3,783,170
    Sep 11, 2026
    		 56.550 57.450 52.700 53.400 53.400 6,397,193
    Sep 10, 2026
    		 60.200 60.200 56.750 56.900 56.900 5,669,095
    Sep 9, 2026
    		 60.950 62.000 59.550 60.150 60.150 3,251,900
    Sep 8, 2026
    		 63.900 64.700 61.300 61.750 61.750 4,928,378
    Sep 7, 2026
    		 66.800 67.000 63.450 63.900 63.900 6,926,915
    Sep 4, 2026
    		 60.950 68.300 60.800 67.600 67.600 13,980,873
    Sep 3, 2026
    		 59.850 63.400 57.500 59.550 59.550 6,131,905
    Sep 2, 2026
    		 57.300 60.950 56.400 59.500 59.500 4,201,828
    Sep 1, 2026
    		 60.800 60.950 58.450 58.650 58.650 5,347,625
    Aug 31, 2026
    		 55.000 60.850 54.000 60.800 60.800 9,924,604
    Aug 28, 2026
    		 54.100 59.250 54.000 55.950 55.950 16,067,499
    Aug 27, 2026
    		 49.980 53.450 49.440 53.450 53.450 6,916,173
    Aug 26, 2026
    		 51.550 52.550 48.800 48.920 48.920 5,472,012
    Aug 25, 2026
    		 49.600 52.100 48.180 51.550 51.550 5,157,477
    Aug 24, 2026
    		 51.250 51.500 47.960 48.900 48.900 3,772,070
    Aug 21, 2026
    		 49.500 51.250 48.540 50.850 50.850 4,481,466
    Aug 20, 2026
    		 47.660 51.150 46.120 50.000 50.000 9,214,462
    Aug 19, 2026
    		 47.100 48.620 45.000 46.500 46.500 8,700,086
    Aug 18, 2026
    		 56.000 56.250 47.000 47.100 47.100 16,544,089
    Aug 17, 2026
    		 56.300 57.800 53.400 56.050 56.050 9,412,574
    Aug 14, 2026
    		 50.000 56.500 48.760 56.000 56.000 26,626,042
    Aug 13, 2026
    		 46.100 49.000 45.420 48.600 48.600 8,192,716
    Aug 12, 2026
    		 48.180 48.760 45.900 46.100 46.100 5,037,035
    Aug 11, 2026
    		 47.200 48.880 46.640 48.220 48.220 8,015,496
    Aug 10, 2026
    		 44.560 47.000 43.600 46.600 46.600 7,407,230
    Aug 7, 2026
    		 44.640 44.640 43.060 43.920 43.920 9,036,610
    Aug 6, 2026
    		 46.540 47.440 44.000 44.040 44.040 8,888,278
    Aug 5, 2026
    		 47.000 49.000 46.360 47.560 47.560 13,089,599
    Aug 4, 2026
    		 45.500 48.260 44.680 46.000 46.000 9,295,076
    Aug 3, 2026
    		 45.000 46.700 43.240 44.380 44.380 9,735,372
    Jul 31, 2026
    		 39.000 48.000 37.000 44.000 44.000 31,297,335
    Jul 30, 2026
    		 39.980 41.180 38.800 38.800 38.800 6,643,015
    Jul 29, 2026
    		 41.200 42.240 38.580 39.100 39.100 7,411,857
    Jul 28, 2026
    		 40.980 43.780 40.040 40.440 40.440 10,927,473
    Jul 27, 2026
    		 39.060 40.560 38.280 40.200 40.200 4,034,426
    Jul 24, 2026
    		 40.000 40.940 37.720 38.760 38.760 5,942,549
    Jul 23, 2026
    		 41.300 41.600 38.800 40.320 40.320 6,803,691
    Jul 22, 2026
    		 40.680 42.000 38.860 41.180 41.180 8,070,100
    Jul 21, 2026
    		 39.580 41.380 38.000 40.360 40.360 10,403,600
    Jul 20, 2026
    		 41.000 43.180 38.580 39.000 39.000 11,450,700
    Jul 17, 2026
    		 41.000 41.940 36.120 38.860 38.860 22,482,700
    Jul 16, 2026
    		 33.000 42.100 33.000 41.000 41.000 34,633,500
    Jul 15, 2026
    		 30.000 31.600 28.540 31.400 31.400 5,293,100
    Jul 14, 2026
    		 30.700 30.840 28.080 29.860 29.860 11,002,400
    Jul 13, 2026
    		 34.680 34.680 30.500 30.700 30.700 5,590,200
    Jul 10, 2026
    		 34.920 35.800 33.340 34.360 34.360 4,399,160
    Jul 9, 2026
    		 35.020 36.200 33.740 34.560 34.560 4,738,000
    Jul 8, 2026
    		 33.000 35.000 32.900 35.000 35.000 4,823,900
    Jul 7, 2026
    		 32.400 33.940 32.280 32.640 32.640 3,286,700
    Jul 6, 2026
    		 32.440 32.680 31.500 32.320 32.320 2,277,800
    Jul 3, 2026
    		 31.080 32.720 30.860 32.000 32.000 3,321,100
    Jul 2, 2026
    		 31.500 32.300 31.000 31.100 31.100 2,648,500
    Jun 30, 2026
    		 31.880 32.080 30.280 30.520 30.520 2,872,600
    Jun 29, 2026
    		 31.500 32.880 31.400 31.860 31.860 3,894,100
    Jun 26, 2026
    		 30.500 31.820 29.840 30.840 30.840 2,376,568
    Jun 25, 2026
    		 31.580 31.900 30.200 30.500 30.500 1,914,000
    Jun 24, 2026
    		 32.520 32.860 31.400 31.580 31.580 2,052,900
    Jun 23, 2026
    		 31.980 33.200 31.000 31.960 31.960 2,671,800
    Jun 22, 2026
    		 33.100 33.100 30.800 31.400 31.400 2,920,000
    Jun 18, 2026
    		 33.400 33.540 32.120 32.580 32.580 2,526,400
    Jun 17, 2026
    		 35.000 35.400 33.080 33.080 33.080 2,884,600
    Jun 16, 2026
    		 36.980 36.980 34.740 34.800 34.800 1,732,712
    Jun 15, 2026
    		 36.980 37.120 35.880 36.400 36.400 2,431,600
    Jun 12, 2026
    		 34.600 37.300 33.800 37.300 37.300 5,024,900
    Jun 11, 2026
    		 35.500 35.500 33.760 33.960 33.960 1,948,100
    Jun 10, 2026
    		 34.980 35.880 33.540 34.800 34.800 2,952,800
    Jun 9, 2026
    		 33.960 35.800 33.480 34.800 34.800 6,328,200
    Jun 8, 2026
    		 31.800 32.820 31.780 32.760 32.760 2,074,300
    Jun 5, 2026
    		 35.180 35.260 33.280 33.400 33.400 3,866,800
    Jun 4, 2026
    		 36.900 36.900 35.060 35.440 35.440 3,098,600
    Jun 3, 2026
    		 37.240 38.060 36.760 37.080 37.080 3,821,200
    Jun 2, 2026
    		 42.340 42.500 38.140 38.160 38.160 7,655,100
    Jun 1, 2026
    		 37.000 41.680 36.920 40.340 40.340 10,780,200
    May 29, 2026
    		 36.300 37.540 34.880 35.840 35.840 4,493,700
    May 28, 2026
    		 37.380 37.660 35.280 35.620 35.620 2,926,100
    May 27, 2026
    		 37.880 38.180 36.120 36.800 36.800 3,296,700
    May 26, 2026
    		 39.600 40.000 37.020 37.800 37.800 4,782,100
    May 22, 2026
    		 38.340 40.700 37.360 39.600 39.600 5,222,700
    May 21, 2026
    		 42.300 42.300 37.760 38.140 38.140 7,457,220
    May 20, 2026
    		 44.700 45.140 41.500 41.640 41.640 6,321,600
    May 19, 2026
    		 42.320 45.280 42.040 44.700 44.700 9,593,900
    May 18, 2026
    		 40.700 43.200 40.520 42.260 42.260 7,186,200
    May 15, 2026
    		 40.500 42.160 39.840 40.540 40.540 4,705,300
    May 14, 2026
    		 42.780 43.340 40.000 40.420 40.420 4,393,500
    May 13, 2026
    		 41.020 43.820 40.600 42.200 42.200 7,994,600
    May 12, 2026
    		 40.500 41.220 39.240 40.940 40.940 4,383,100
    May 11, 2026
    		 41.500 43.400 40.280 40.500 40.500 7,522,200
    May 8, 2026
    		 41.700 44.440 40.700 41.260 41.260 15,200,800
    May 7, 2026
    		 35.100 40.280 35.080 39.260 39.260 9,163,100
    May 6, 2026
    		 37.700 37.700 33.980 34.800 34.800 5,732,000
    May 5, 2026
    		 38.600 38.600 36.340 37.000 37.000 774,600
    May 4, 2026
    		 38.000 38.700 37.600 38.020 38.020 798,300
    Apr 30, 2026
    		 37.600 37.980 36.600 37.300 37.300 3,403,200
    Apr 29, 2026
    		 37.000 38.060 36.660 37.480 37.480 3,728,040
    Apr 28, 2026
    		 38.620 38.620 36.580 36.740 36.740 3,832,900
    Apr 27, 2026
    		 39.340 39.680 37.320 38.140 38.140 4,100,000
    Apr 24, 2026
    		 39.300 39.600 36.260 38.660 38.660 8,486,400
    Apr 23, 2026
    		 43.520 44.000 38.840 39.300 39.300 9,858,200
    Apr 22, 2026
    		 46.980 47.300 43.120 43.200 43.200 9,468,400
    Apr 21, 2026
    		 50.600 50.700 46.400 46.540 46.540 10,534,700
    Apr 20, 2026
    		 45.620 50.950 45.620 50.600 50.600 22,122,840
    Apr 17, 2026
    		 40.940 45.860 40.020 44.880 44.880 23,871,730
    Apr 16, 2026
    		 38.600 42.920 38.600 40.500 40.500 19,119,300
    Apr 15, 2026
    		 37.440 39.300 36.740 36.760 36.760 4,958,400
    Apr 14, 2026
    		 35.220 37.220 35.220 36.500 36.500 4,751,500
    Apr 13, 2026
    		 33.760 34.800 32.980 34.520 34.520 1,891,200
    Apr 10, 2026
    		 34.100 34.760 33.500 33.680 33.680 1,702,100
    Apr 9, 2026
    		 35.420 35.420 33.760 33.880 33.880 1,565,800
    Apr 8, 2026
    		 32.780 35.480 32.540 34.920 34.920 4,805,200
    Apr 2, 2026
    		 31.380 32.300 29.860 31.620 31.620 2,924,900
    Apr 1, 2026
    		 32.180 32.180 31.140 31.260 31.260 2,285,000
    Mar 31, 2026
    		 33.100 33.920 31.000 31.180 31.180 2,502,300
    Mar 30, 2026
    		 35.480 35.480 33.000 33.000 33.000 2,418,200
    Mar 27, 2026
    		 38.800 38.800 35.100 35.480 35.480 5,260,200
    Mar 26, 2026
    		 34.840 36.120 33.500 36.000 36.000 3,294,200
    Mar 25, 2026
    		 33.660 34.840 33.500 34.500 34.500 1,467,400
    Mar 24, 2026
    		 32.900 33.480 31.140 33.360 33.360 1,547,300
    Mar 23, 2026
    		 33.000 33.000 31.100 31.660 31.660 1,292,200
    Mar 20, 2026
    		 34.980 34.980 32.260 33.020 33.020 2,218,300
    Mar 19, 2026
    		 33.520 34.720 33.400 34.420 34.420 1,482,100
    Mar 18, 2026
    		 33.100 34.740 32.840 34.360 34.360 2,253,900
    Mar 17, 2026
    		 33.000 34.160 32.820 32.840 32.840 1,665,700
    Mar 16, 2026
    		 31.700 32.840 30.800 32.680 32.680 1,928,488
    Mar 13, 2026
    		 32.720 32.980 31.740 32.020 32.020 2,135,500
    Mar 12, 2026
    		 32.580 32.780 32.000 32.720 32.720 1,648,900
    Mar 11, 2026
    		 33.680 34.120 32.340 32.580 32.580 1,894,200
    Mar 10, 2026
    		 33.500 34.400 33.020 33.620 33.620 2,473,900
    Mar 9, 2026
    		 33.000 33.400 31.740 33.000 33.000 2,012,398
    Mar 6, 2026
    		 33.580 35.000 32.740 34.120 34.120 4,138,200
    Mar 5, 2026
    		 33.900 34.280 33.000 33.200 33.200 1,586,100
    Mar 4, 2026
    		 32.700 33.360 31.880 33.220 33.220 1,670,000
    Mar 3, 2026
    		 34.660 34.680 32.500 32.700 32.700 2,418,800
    Mar 2, 2026
    		 35.860 35.860 33.560 33.860 33.860 3,288,000
    Feb 27, 2026
    		 36.500 37.800 36.500 36.800 36.800 1,778,830
    Feb 26, 2026
    		 39.000 39.220 36.160 36.300 36.300 3,407,900
    Feb 25, 2026
    		 39.600 39.740 38.080 38.600 38.600 1,996,624
    Feb 24, 2026
    		 42.320 42.320 38.320 38.700 38.700 3,693,572
    Feb 23, 2026
    		 41.020 42.880 40.820 42.340 42.340 798,029
    Feb 20, 2026
    		 43.000 43.000 39.720 40.860 40.860 1,062,110
    Feb 16, 2026
    		 42.660 42.660 42.660 42.660 42.660 -
    Feb 13, 2026
    		 41.200 43.300 40.740 42.500 42.500 2,623,464
    Feb 12, 2026
    		 41.880 42.720 40.500 41.960 41.960 2,979,620
    Feb 11, 2026
    		 40.900 42.300 40.440 41.880 41.880 3,186,227
    Feb 10, 2026
    		 41.300 42.420 40.160 40.480 40.480 2,837,993
    Feb 9, 2026
    		 38.660 41.480 38.000 40.380 40.380 4,767,493
    Feb 6, 2026
    		 38.820 39.100 37.500 37.740 37.740 2,735,898
    Feb 5, 2026
    		 38.640 39.500 37.600 39.400 39.400 2,724,257
    Feb 4, 2026
    		 40.500 40.500 38.320 38.740 38.740 3,613,065
    Feb 3, 2026
    		 40.100 41.440 39.280 40.980 40.980 2,760,746
    Feb 2, 2026
    		 42.220 42.380 39.440 39.600 39.600 3,344,876
    Jan 30, 2026
    		 44.580 44.580 41.440 42.220 42.220 3,870,310
    Jan 29, 2026
    		 44.140 47.280 42.740 44.360 44.360 5,348,698
    Jan 28, 2026
    		 46.680 47.300 42.820 43.660 43.660 6,870,088
    Jan 27, 2026
    		 48.280 49.980 45.920 46.680 46.680 3,296,877
    Jan 26, 2026
    		 48.400 48.900 47.060 48.080 48.080 2,279,720
    Jan 23, 2026
    		 47.500 49.000 46.840 48.060 48.060 3,456,439
    Jan 22, 2026
    		 49.100 49.460 46.500 47.200 47.200 2,814,551
    Jan 21, 2026
    		 45.000 48.320 44.300 47.940 47.940 5,073,734
    Jan 20, 2026
    		 45.540 47.220 44.500 45.420 45.420 4,550,299
    Jan 19, 2026
    		 47.120 49.000 45.020 45.360 45.360 6,728,264
    Jan 16, 2026
    		 50.950 51.400 47.000 47.760 47.760 5,867,873
    Jan 15, 2026
    		 53.500 53.500 49.280 50.000 50.000 7,971,373
    Jan 14, 2026
    		 52.450 59.000 51.100 53.550 53.550 16,067,070
    Jan 13, 2026
    		 52.250 56.200 48.600 51.950 51.950 16,925,523
    Jan 12, 2026
    		 41.300 51.500 41.300 51.250 51.250 21,070,435
    Jan 9, 2026
    		 37.960 39.520 37.420 38.800 38.800 3,489,905
    Jan 8, 2026
    		 38.880 38.880 37.200 37.800 37.800 2,668,929
    Jan 7, 2026
    		 37.760 38.660 37.320 38.080 38.080 2,515,063
    Jan 6, 2026
    		 38.120 39.280 37.400 37.720 37.720 4,573,190
    Jan 5, 2026
    		 37.080 38.620 35.520 37.720 37.720 6,260,056
    Jan 2, 2026
    		 33.500 37.280 33.500 37.060 37.060 1,216,226
    Dec 31, 2025
    		 34.920 34.920 34.920 34.920 34.920 -
    Dec 30, 2025
    		 30.020 33.900 29.980 33.320 33.320 7,988,125
    Dec 29, 2025
    		 29.500 30.280 29.360 30.000 30.000 5,050,349
    Dec 24, 2025
    		 29.040 29.040 29.040 29.040 29.040 -
    Dec 23, 2025
    		 29.960 29.960 28.480 28.960 28.960 1,634,146
    Dec 22, 2025
    		 29.460 30.280 29.460 29.660 29.660 1,239,681
    Dec 19, 2025
    		 29.200 30.200 29.060 29.420 29.420 1,405,428
    Dec 18, 2025
    		 28.540 29.640 27.360 29.060 29.060 1,830,009
    Dec 17, 2025
    		 29.020 29.400 28.380 28.640 28.640 2,182,910
    Dec 16, 2025
    		 30.280 30.540 28.880 29.020 29.020 2,241,010
    Dec 15, 2025
    		 31.020 31.600 30.260 30.360 30.360 2,288,912
    Dec 12, 2025
    		 31.200 31.920 31.140 31.680 31.680 2,158,411
    Dec 11, 2025
    		 32.200 32.560 30.860 31.100 31.100 2,781,114
    Dec 10, 2025
    		 32.680 32.960 31.500 32.180 32.180 1,690,922
    Dec 9, 2025
    		 33.600 33.660 32.820 32.960 32.960 1,292,979
    Dec 8, 2025
    		 34.000 34.040 33.100 33.280 33.280 1,708,916
    Dec 5, 2025
    		 34.000 34.200 32.840 33.780 33.780 1,963,441
    Dec 4, 2025
    		 33.700 34.520 33.800 34.020 34.020 1,234,791
    Dec 3, 2025
    		 35.120 35.140 33.580 33.800 33.800 1,839,931
    Dec 2, 2025
    		 36.880 37.260 34.620 35.200 35.200 2,623,334
    Dec 1, 2025
    		 37.240 37.500 36.500 36.880 36.880 1,169,708
    Nov 28, 2025
    		 36.440 37.500 36.440 37.300 37.300 1,269,044
    Nov 27, 2025
    		 37.060 37.280 36.580 36.640 36.640 1,377,436
    Nov 26, 2025
    		 38.380 38.660 37.000 37.060 37.060 2,191,435
    Nov 25, 2025
    		 38.460 39.800 38.000 38.460 38.460 3,827,026
    Nov 24, 2025
    		 36.740 38.840 36.420 38.220 38.220 2,951,366
    Nov 21, 2025
    		 36.500 37.780 36.100 36.740 36.740 3,006,854
    Nov 20, 2025
    		 42.000 42.300 36.200 37.880 37.880 8,815,842
    Nov 19, 2025
    		 39.800 43.160 39.300 41.720 41.720 6,361,790
    Nov 18, 2025
    		 40.480 40.840 39.040 39.040 39.040 1,297,743
    Nov 17, 2025
    		 40.700 40.700 39.620 40.580 40.580 986,718
    Nov 14, 2025
    		 40.780 40.780 39.680 40.160 40.160 1,153,422
    Nov 13, 2025
    		 41.520 41.680 40.100 41.320 41.320 1,765,725
    Nov 12, 2025
    		 42.400 42.400 40.440 40.720 40.720 1,549,918
    Nov 11, 2025
    		 41.000 42.860 40.520 42.460 42.460 3,466,016
    Nov 10, 2025
    		 40.080 40.880 39.860 40.460 40.460 1,841,493
    Nov 7, 2025
    		 41.500 41.500 39.980 40.000 40.000 1,920,007
    Nov 6, 2025
    		 42.320 42.820 41.820 42.000 42.000 1,649,360
    Nov 5, 2025
    		 44.880 44.880 41.600 42.300 42.300 2,238,084
    Nov 4, 2025
    		 46.000 46.000 44.060 44.880 44.880 990,869
    Nov 3, 2025
    		 44.000 46.300 43.440 45.640 45.640 3,180,563
    Oct 31, 2025
    		 42.300 44.180 41.400 43.500 43.500 1,845,873
    Oct 30, 2025
    		 44.500 44.500 41.720 42.340 42.340 1,458,301

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: