Marketingforce Management Ltd (2556.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 81.200 | 82.700 | 80.000 | 80.000 | 80.000 | 155,600 |
| 26 June 2024 | 82.000 | 83.900 | 80.450 | 81.250 | 81.250 | 152,300 |
| 25 June 2024 | 81.000 | 83.900 | 80.850 | 81.800 | 81.800 | 153,100 |
| 24 June 2024 | 80.000 | 82.000 | 79.900 | 81.800 | 81.800 | 155,000 |
| 21 June 2024 | 80.050 | 82.400 | 79.950 | 80.500 | 80.500 | 152,100 |
| 20 June 2024 | 83.100 | 82.950 | 79.500 | 80.000 | 80.000 | 156,000 |
| 19 June 2024 | 83.000 | 83.300 | 80.400 | 82.750 | 82.750 | 153,200 |
| 18 June 2024 | 83.000 | 84.850 | 81.700 | 82.750 | 82.750 | 157,700 |
| 17 June 2024 | 83.000 | 83.900 | 80.350 | 82.950 | 82.950 | 193,100 |
| 14 June 2024 | 80.700 | 83.450 | 79.700 | 83.450 | 83.450 | 223,500 |
| 13 June 2024 | 83.500 | 85.200 | 79.500 | 81.150 | 81.150 | 182,300 |
| 12 June 2024 | 83.000 | 88.000 | 81.000 | 82.750 | 82.750 | 344,400 |
| 11 June 2024 | 80.500 | 84.450 | 78.050 | 83.700 | 83.700 | 152,500 |
| 07 June 2024 | 83.000 | 83.000 | 79.500 | 81.000 | 81.000 | 120,700 |
| 06 June 2024 | 84.600 | 86.650 | 81.050 | 82.150 | 82.150 | 153,700 |
| 05 June 2024 | 80.050 | 85.000 | 79.750 | 83.700 | 83.700 | 153,100 |
| 04 June 2024 | 79.800 | 81.450 | 78.000 | 80.100 | 80.100 | 151,300 |
| 03 June 2024 | 79.850 | 82.500 | 78.000 | 80.150 | 80.150 | 151,700 |
| 31 May 2024 | 68.050 | 82.800 | 68.050 | 80.000 | 80.000 | 346,100 |
| 30 May 2024 | 59.450 | 67.550 | 59.100 | 66.800 | 66.800 | 360,200 |
| 29 May 2024 | 62.950 | 66.100 | 59.000 | 59.550 | 59.550 | 202,800 |
| 28 May 2024 | 58.150 | 63.500 | 58.150 | 62.050 | 62.050 | 246,900 |
| 27 May 2024 | 59.200 | 59.950 | 55.150 | 58.950 | 58.950 | 130,850 |
| 24 May 2024 | 61.000 | 61.400 | 59.500 | 59.900 | 59.900 | 122,700 |
| 23 May 2024 | 62.600 | 63.100 | 59.100 | 61.050 | 61.050 | 121,300 |
| 22 May 2024 | 60.900 | 65.500 | 58.950 | 62.750 | 62.750 | 123,600 |
| 21 May 2024 | 59.900 | 61.500 | 56.450 | 59.600 | 59.600 | 126,300 |
| 20 May 2024 | 51.150 | 61.350 | 51.100 | 61.350 | 61.350 | 221,650 |
| 17 May 2024 | 53.600 | 55.450 | 50.700 | 51.800 | 51.800 | 228,600 |
| 16 May 2024 | 45.000 | 56.000 | 45.000 | 51.650 | 51.650 | 799,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.