Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Marketingforce Management Ltd (2556.HK)

39.700
-1.350
(-3.29%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202541.40042.40039.70039.70039.7001,933,600
Apr 24, 202541.85042.05040.40041.05041.0501,645,300
Apr 23, 202540.00041.40040.00041.20041.2002,763,000
Apr 22, 202539.10040.70038.35039.35039.3502,204,300
Apr 17, 202538.30039.15037.55037.95037.9501,903,700
Apr 16, 202540.00040.10037.90038.35038.3501,958,800
Apr 15, 202542.40042.40039.95040.30040.3002,740,600
Apr 14, 202539.00042.95038.30041.75041.7507,232,100
Apr 11, 202538.20039.00037.20037.80037.8003,394,400
Apr 10, 202539.65041.70038.00038.20038.2005,351,387
Apr 9, 202534.55038.15032.40037.65037.6505,547,300
Apr 8, 202536.70037.60033.00036.10036.1007,537,718
Apr 7, 202544.35048.00034.45034.60034.6009,553,400
Apr 3, 202551.90053.10050.00050.35050.3502,379,000
Apr 2, 202553.45054.95052.40053.70053.7002,694,800
Apr 1, 202556.55060.00053.85054.20054.2007,919,426
Mar 31, 202552.20053.60049.00052.50052.5003,428,700
Mar 28, 202551.50052.75050.70051.60051.6003,031,800
Mar 27, 202549.50052.00048.25051.00051.0003,777,400
Mar 26, 202548.00050.40047.85048.85048.8501,889,700
Mar 25, 202548.00049.50046.20048.45048.4503,004,200
Mar 24, 202550.00050.75047.55047.80047.8002,299,800
Mar 21, 202549.05052.50047.60049.10049.1004,772,600
Mar 20, 202552.45052.45048.20049.00049.0004,121,900
Mar 19, 202555.65055.65051.70051.85051.8503,881,600
Mar 18, 202555.70056.25054.40055.40055.4002,126,100
Mar 17, 202555.50056.50053.70054.60054.6002,521,600
Mar 14, 202555.70056.30053.30054.80054.8004,547,200
Mar 13, 202559.65059.95055.00055.00055.0003,251,500
Mar 12, 202561.90063.75057.80058.85058.8503,322,100
Mar 11, 202559.80060.80055.80060.55060.5507,500,032
Mar 10, 202564.90065.80060.40061.15061.1505,573,466
Mar 7, 202566.00069.65062.50062.95062.95013,245,600
Mar 6, 202560.90067.00059.55064.95064.95015,659,300
Mar 5, 202552.55059.10051.80057.20057.2009,102,234
Mar 4, 202551.00051.90045.90050.95050.9506,865,068
Mar 3, 202550.70053.20049.35051.45051.4504,533,600
Feb 28, 202555.55055.85048.85049.60049.6006,607,000
Feb 27, 202562.65063.40054.00056.00056.0008,254,600
Feb 26, 202565.45068.00062.05063.00063.0005,188,700
Feb 25, 202563.45071.05060.60065.15065.1506,151,400
Feb 24, 202573.45075.90067.10067.15067.1506,883,400
Feb 21, 202566.70075.00062.10072.10072.10010,844,500
Feb 20, 202569.40072.50063.40067.85067.85010,992,882
Feb 19, 202558.95072.00058.85066.35066.35015,602,500
Feb 18, 202558.90060.55057.05058.00058.0005,249,700
Feb 17, 202574.35074.35048.90059.00059.00020,598,600
Feb 14, 202580.80081.95075.60079.85079.850877,300
Feb 13, 202583.95083.95075.25075.75075.750533,900
Feb 12, 202580.15082.00073.60079.05079.050622,300
Feb 11, 202581.15088.00079.60079.95079.9501,138,900
Feb 10, 202574.65092.95074.65082.05082.0501,949,400
Feb 7, 202578.95078.95071.95074.70074.700972,600
Feb 6, 202576.60086.05070.70075.95075.9501,832,200
Feb 5, 202562.00076.00061.75075.10075.1002,092,600
Feb 4, 202560.20063.65059.85061.70061.700504,700
Feb 3, 202566.25066.00059.45060.05060.050256,600
Jan 28, 202566.25066.25066.25066.25066.250-
Jan 27, 202563.00065.20062.20063.25063.250883,400
Jan 24, 202560.10064.20059.10062.00062.000683,200
Jan 23, 202563.40063.55058.70060.00060.000539,300
Jan 22, 202566.25066.70062.95063.10063.100489,400
Jan 21, 202567.55069.35064.55066.15066.150496,500
Jan 20, 202570.15070.55067.00067.40067.400451,500
Jan 17, 202573.30073.60069.20070.05070.050392,400
Jan 16, 202574.75074.85072.05073.15073.150545,200
Jan 15, 202576.25076.50071.95074.85074.850510,000
Jan 14, 202573.65077.80073.10076.15076.150709,700
Jan 13, 202572.70073.55067.35073.55073.550674,202
Jan 10, 202586.10086.10068.85072.50072.500847,900
Jan 9, 202594.15094.35085.90086.00086.000527,000
Jan 8, 202595.05095.70093.00094.05094.050435,000
Jan 7, 202595.65096.25093.35094.95094.950550,600
Jan 6, 202597.95098.45094.85095.55095.550532,000
Jan 3, 202597.65098.80090.00097.85097.850741,500
Jan 2, 2025102.700102.70096.85097.30097.300651,000
Dec 31, 2024102.600102.600102.600102.600102.600-
Dec 30, 2024107.600109.100105.800106.700106.700946,300
Dec 27, 2024106.000110.000106.000107.500107.5003,748,401
Dec 24, 2024104.500104.500104.500104.500104.500-
Dec 23, 2024104.800107.400103.600105.000105.000394,900
Dec 20, 2024105.500110.200103.500104.600104.600211,300
Dec 19, 2024106.300106.600100.500105.200105.200159,403
Dec 18, 2024127.000127.000106.100106.100106.100361,100
Dec 17, 2024110.500111.000105.400110.500110.500443,875
Dec 16, 2024128.500129.000105.700110.000110.0001,399,775
Dec 13, 2024138.400144.000126.000126.000126.0001,123,700
Dec 12, 2024139.500141.000127.100138.000138.000764,500
Dec 11, 2024129.900141.800129.600139.200139.200618,000
Dec 10, 2024115.700131.700114.500129.600129.600489,840
Dec 9, 2024108.000114.400102.500113.300113.300191,600
Dec 6, 2024107.000108.000102.500107.800107.800247,300
Dec 5, 2024105.100107.300104.700106.800106.800161,800
Dec 4, 2024106.800107.700104.800105.000105.000151,600
Dec 3, 2024103.400106.400102.200106.400106.400141,050
Dec 2, 2024103.800104.900101.900103.000103.000191,000
Nov 29, 2024103.400107.400102.000103.600103.600307,050
Nov 28, 2024105.000106.000101.600103.200103.200132,400
Nov 27, 2024104.500107.000103.900105.000105.000135,100
Nov 26, 2024104.300105.200101.500103.900103.900125,200
Nov 25, 2024104.500106.700102.900104.000104.000126,800
Nov 22, 2024103.000115.800102.700103.500103.500297,400
Nov 21, 2024105.500106.30099.050102.600102.600187,200
Nov 20, 2024102.100109.700100.600105.000105.000233,300
Nov 19, 202499.600101.50098.550100.900100.900169,100
Nov 18, 2024104.900105.30098.15099.50099.500528,950
Nov 15, 2024113.400115.200110.200111.000111.000240,900
Nov 14, 2024111.500115.900110.900113.200113.200242,600
Nov 13, 2024105.200117.900104.500111.300111.300370,800
Nov 12, 2024107.500107.500100.700105.500105.500127,300
Nov 11, 2024103.800110.000102.400107.000107.000242,650
Nov 8, 2024101.000105.00099.750104.000104.000245,800
Nov 7, 2024100.400101.00096.450100.900100.900122,800
Nov 6, 2024108.000108.50099.100100.200100.200250,200
Nov 5, 2024126.200127.600106.800107.500107.500267,650
Nov 4, 2024120.000126.000119.600126.000126.000268,250
Nov 1, 2024120.200121.600116.800119.400119.400243,100
Oct 31, 2024114.300120.000113.200119.900119.900326,800
Oct 30, 2024113.700116.900110.500113.800113.800244,400
Oct 29, 2024105.700115.000105.300113.400113.400289,200
Oct 28, 202498.000106.00097.900104.900104.900300,700
Oct 25, 202495.80099.70095.80098.25098.250241,700
Oct 24, 202499.60099.65095.15096.45096.450161,300
Oct 23, 2024102.500103.00099.50099.95099.950200,500
Oct 22, 2024103.000103.20099.050102.200102.200242,200
Oct 21, 2024117.000118.00098.800103.200103.200315,600
Oct 18, 2024108.500118.000108.400116.300116.300292,400
Oct 17, 202499.100108.50098.500108.000108.000283,300
Oct 16, 202493.50099.00093.50098.65098.650238,200
Oct 15, 202493.30096.00092.60094.05094.050241,300
Oct 14, 202495.00096.30092.15093.60093.600120,100
Oct 10, 202492.00095.40091.45094.85094.850245,800
Oct 9, 202491.10094.50089.35091.00091.000132,051
Oct 8, 202498.00098.00089.50090.55090.550170,500
Oct 7, 202497.35099.40096.30097.70097.700237,800
Oct 4, 202495.80098.45094.70097.20097.200239,500
Oct 3, 202498.50098.50091.55095.80095.800143,300
Oct 2, 202498.00099.00097.35098.45098.450263,600
Sep 30, 202497.950102.90097.60098.30098.300263,740
Sep 27, 202499.50099.70094.75097.90097.900309,900
Sep 26, 202496.90099.10095.60098.25098.250402,800
Sep 25, 202499.000100.00094.95095.80095.800242,900
Sep 24, 202497.00098.50095.50096.80096.800355,200
Sep 23, 202495.50098.60092.90094.65094.650352,200
Sep 20, 202491.40096.25091.40095.00095.000352,400
Sep 19, 202487.40095.35085.45091.40091.400343,200
Sep 17, 202484.50087.55083.05086.65086.650244,900
Sep 16, 202492.75094.60084.10084.50084.500184,700
Sep 13, 202496.85099.10092.35092.75092.750293,600
Sep 12, 202496.70099.10095.20096.80096.800315,200
Sep 11, 202497.500101.00094.80096.30096.300246,300
Sep 10, 2024100.000102.30093.60098.00098.000321,000
Sep 9, 202499.750100.30093.90097.00097.000386,500
Sep 5, 2024100.000101.90099.450100.700100.700337,000
Sep 4, 202499.100101.00098.800100.000100.000331,900
Sep 3, 202499.250101.00098.30099.50099.500332,900
Sep 2, 202499.650104.90097.90098.20098.200175,600
Aug 30, 202499.800102.10099.70099.90099.900205,300
Aug 29, 202499.500101.90097.85099.80099.800258,700
Aug 28, 2024101.200103.30098.600100.400100.400288,000
Aug 27, 2024100.000102.30099.800101.900101.900285,900
Aug 26, 2024100.700101.70099.800101.300101.300263,400
Aug 23, 2024100.200101.90098.850100.600100.600260,800
Aug 22, 202499.350100.90097.950100.200100.200251,700
Aug 21, 202498.100100.50097.00099.15099.150309,600
Aug 20, 2024102.000104.90097.20098.05098.050204,300
Aug 19, 2024101.400104.50099.750102.000102.000310,200
Aug 16, 2024100.000101.60098.600100.900100.900265,600
Aug 15, 202498.60099.45097.00098.25098.250241,100
Aug 14, 202499.00099.60096.95098.35098.350209,500
Aug 13, 202498.700101.20098.05098.60098.600256,600
Aug 12, 2024100.000100.90098.00098.35098.350243,800
Aug 9, 202498.650101.80098.15099.95099.950252,600
Aug 8, 202499.150101.00094.90098.15098.150240,400
Aug 7, 2024101.000102.80098.70099.15099.150241,485
Aug 6, 2024100.500104.000100.400100.800100.800247,600
Aug 5, 2024106.000107.60099.95099.95099.950153,800
Aug 2, 2024103.000108.800100.000105.900105.900307,900
Aug 1, 2024102.200104.60099.900100.800100.800240,800
Jul 31, 202499.900104.60099.250102.400102.400265,900
Jul 30, 2024102.300104.90099.90099.90099.900147,400
Jul 29, 202497.350104.20097.050102.200102.200262,900
Jul 26, 202496.20097.95094.65097.30097.300243,700
Jul 25, 202496.25097.75082.10096.15096.150126,300
Jul 24, 202497.05098.00094.75096.20096.200243,500
Jul 23, 202496.05099.20093.90097.00097.000123,600
Jul 22, 202486.60096.30086.10096.00096.000257,700
Jul 19, 202487.05088.15086.25086.60086.600241,000
Jul 18, 202486.95088.95086.15087.00087.000249,000
Jul 17, 202486.55088.30085.70086.90086.900246,400
Jul 16, 202485.90087.70085.00086.50086.500126,900
Jul 15, 202486.60087.45085.00085.60085.600240,400
Jul 12, 202488.50088.50083.05086.00086.000242,200
Jul 11, 202483.70088.35082.75088.30088.300273,100
Jul 10, 202485.00084.90081.35083.45083.450241,100
Jul 9, 202483.00083.50080.90082.60082.600125,900
Jul 8, 202482.00082.80081.00082.45082.450144,800
Jul 5, 202483.00085.30080.20081.00081.000125,100
Jul 4, 202487.00090.40080.30082.65082.650181,400
Jul 3, 202480.65085.60080.10085.50085.500179,500
Jul 2, 202480.10081.80079.00080.50080.500124,900
Jun 28, 202481.00082.75080.00080.35080.350165,100
Jun 27, 202481.20082.70080.00080.00080.000155,600
Jun 26, 202482.00083.90080.45081.25081.250152,300
Jun 25, 202481.00083.90080.85081.80081.800153,100
Jun 24, 202480.00082.00079.90081.80081.800155,000
Jun 21, 202480.05082.40079.95080.50080.500152,100
Jun 20, 202483.10082.95079.50080.00080.000156,000
Jun 19, 202483.00083.30080.40082.75082.750153,200
Jun 18, 202483.00084.85081.70082.75082.750157,700
Jun 17, 202483.00083.90080.35082.95082.950193,100
Jun 14, 202480.70083.45079.70083.45083.450223,500
Jun 13, 202483.50085.20079.50081.15081.150182,300
Jun 12, 202483.00088.00081.00082.75082.750344,400
Jun 11, 202480.50084.45078.05083.70083.700152,500
Jun 7, 202483.00083.00079.50081.00081.000120,700
Jun 6, 202484.60086.65081.05082.15082.150153,700
Jun 5, 202480.05085.00079.75083.70083.700153,100
Jun 4, 202479.80081.45078.00080.10080.100151,300
Jun 3, 202479.85082.50078.00080.15080.150151,700
May 31, 202468.05082.80068.05080.00080.000346,100
May 30, 202459.45067.55059.10066.80066.800360,200
May 29, 202462.95066.10059.00059.55059.550202,800
May 28, 202458.15063.50058.15062.05062.050246,900
May 27, 202459.20059.95055.15058.95058.950130,850
May 24, 202461.00061.40059.50059.90059.900122,700
May 23, 202462.60063.10059.10061.05061.050121,300
May 22, 202460.90065.50058.95062.75062.750123,600
May 21, 202459.90061.50056.45059.60059.600126,300
May 20, 202451.15061.35051.10061.35061.350221,650
May 17, 202453.60055.45050.70051.80051.800228,600
May 16, 202445.00056.00045.00051.65051.650799,500

Related Tickers

NWL.AX Netwealth Group Limited
26.40
-0.53%
 
NXL.AX Nuix Limited
2.4300
+3.40%
 
3896.HK Kingsoft Cloud Holdings Limited
6.300
-3.37%
 
9660.HK Horizon Robotics
5.810
+3.75%
 
AIY.SI iFAST Corporation Ltd.
7.19
+0.98%
 
SAP SAP SE
277.95
+1.61%
 
SOUN SoundHound AI, Inc.
9.52
+1.49%
 
NOW ServiceNow, Inc.
945.26
+0.71%