Want to see HK:2556 full AI Analyst Report?
Marketingforce Management Ltd (2556) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.00 | 44.00 | 39.10 | 41.06 | 41.06 | -7.52% | 7,643,753 | 1.31 |
| Oct 29, 2026 | 48.08 | 48.08 | 44.32 | 44.40 | 44.40 | -7.88% | 2,685,730 | 0.45 |
| Oct 28, 2026 | 45.64 | 48.20 | 45.56 | 48.20 | 48.20 | +6.68% | 4,475,479 | 0.70 |
| Oct 27, 2026 | 48.10 | 49.16 | 44.98 | 45.18 | 45.18 | -3.63% | 2,996,094 | 0.47 |
| Oct 26, 2026 | 46.90 | 47.60 | 43.10 | 46.88 | 46.88 | -4.25% | 5,302,481 | 0.82 |
| Oct 23, 2026 | 45.46 | 49.76 | 44.52 | 48.96 | 48.96 | +8.17% | 5,559,372 | 0.85 |
| Oct 22, 2026 | 47.48 | 47.76 | 44.38 | 45.26 | 45.26 | -4.68% | 3,004,010 | 0.46 |
| Oct 21, 2026 | 48.38 | 49.28 | 47.20 | 47.48 | 47.48 | -0.50% | 1,663,849 | 0.25 |
| Oct 20, 2026 | 47.00 | 48.60 | 44.88 | 47.72 | 47.72 | +0.00% | 3,886,175 | 0.58 |
| Oct 19, 2026 | 47.72 | 48.74 | 45.76 | 47.72 | 47.72 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 46.24 | 48.74 | 45.76 | 47.72 | 47.72 | +9.85% | 5,949,515 | 0.86 |
| Oct 15, 2026 | 45.76 | 45.96 | 43.18 | 43.44 | 43.44 | -8.78% | 4,283,359 | 0.61 |
| Oct 14, 2026 | 48.10 | 48.74 | 46.80 | 47.62 | 47.62 | +0.04% | 1,946,519 | 0.27 |
| Oct 13, 2026 | 47.30 | 48.08 | 45.86 | 47.60 | 47.60 | -0.63% | 1,897,379 | 0.24 |
| Oct 12, 2026 | 49.50 | 49.50 | 46.64 | 47.90 | 47.90 | -2.04% | 3,072,859 | 0.39 |
| Oct 09, 2026 | 46.86 | 49.16 | 45.52 | 48.90 | 48.90 | +5.66% | 4,583,738 | 0.57 |
| Oct 08, 2026 | 52.70 | 54.75 | 45.42 | 46.28 | 46.28 | -13.09% | 7,904,726 | 0.99 |
| Oct 07, 2026 | 55.00 | 55.90 | 52.45 | 53.25 | 53.25 | -2.92% | 505,513 | 0.06 |
| Oct 06, 2026 | 53.35 | 55.40 | 53.35 | 54.85 | 54.85 | +3.88% | 471,086 | 0.06 |
| Oct 05, 2026 | 52.30 | 53.80 | 51.10 | 52.80 | 52.80 | +2.23% | 494,174 | 0.06 |
| Oct 02, 2026 | 53.00 | 53.30 | 51.50 | 51.65 | 51.65 | -3.82% | 582,725 | 0.07 |
| Oct 01, 2026 | 53.70 | 54.95 | 50.30 | 53.70 | 53.70 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 50.65 | 54.95 | 50.30 | 53.70 | 53.70 | +6.02% | 4,277,826 | 0.52 |
| Sep 29, 2026 | 49.16 | 51.30 | 49.00 | 50.65 | 50.65 | +2.32% | 1,947,957 | 0.24 |
| Sep 28, 2026 | 54.40 | 54.40 | 48.88 | 49.50 | 49.50 | -8.08% | 5,938,463 | 0.73 |
| Sep 25, 2026 | 54.20 | 54.20 | 52.00 | 53.85 | 53.85 | -1.19% | 447,013 | 0.05 |
| Sep 24, 2026 | 54.50 | 55.40 | 53.20 | 54.50 | 54.50 | +0.00% | 2,321,501 | 0.28 |
| Sep 23, 2026 | 56.50 | 56.70 | 53.60 | 54.50 | 54.50 | -3.11% | 2,841,740 | 0.35 |
| Sep 22, 2026 | 60.70 | 60.70 | 56.00 | 56.25 | 56.25 | -4.42% | 3,750,736 | 0.46 |
| Sep 21, 2026 | 56.55 | 59.20 | 54.15 | 58.85 | 58.85 | +4.07% | 6,036,559 | 0.75 |
| Sep 18, 2026 | 51.55 | 57.00 | 50.45 | 56.55 | 56.55 | +11.21% | 9,377,192 | 1.17 |
| Sep 17, 2026 | 50.30 | 51.15 | 49.42 | 50.85 | 50.85 | +0.99% | 3,834,824 | 0.48 |
| Sep 16, 2026 | 48.96 | 50.45 | 48.24 | 50.35 | 50.35 | +2.84% | 4,918,340 | 0.62 |
| Sep 15, 2026 | 54.60 | 55.00 | 48.80 | 48.96 | 48.96 | -6.21% | 9,165,651 | 1.18 |
| Sep 14, 2026 | 52.70 | 54.25 | 51.55 | 52.20 | 52.20 | -2.25% | 3,783,170 | 0.49 |
| Sep 11, 2026 | 56.55 | 57.45 | 52.70 | 53.40 | 53.40 | -6.15% | 6,397,193 | 0.83 |
| Sep 10, 2026 | 60.20 | 60.20 | 56.75 | 56.90 | 56.90 | -5.40% | 5,669,095 | 0.74 |
| Sep 09, 2026 | 60.95 | 62.00 | 59.55 | 60.15 | 60.15 | -2.59% | 3,251,900 | 0.42 |
| Sep 08, 2026 | 63.90 | 64.70 | 61.30 | 61.75 | 61.75 | -3.36% | 4,928,378 | 0.65 |
| Sep 07, 2026 | 66.80 | 67.00 | 63.45 | 63.90 | 63.90 | -5.47% | 6,926,915 | 0.92 |
| Sep 04, 2026 | 60.95 | 68.30 | 60.80 | 67.60 | 67.60 | +13.52% | 13,980,873 | 1.88 |
| Sep 03, 2026 | 59.85 | 63.40 | 57.50 | 59.55 | 59.55 | +0.08% | 6,131,905 | 0.83 |
| Sep 02, 2026 | 57.30 | 60.95 | 56.40 | 59.50 | 59.50 | +1.45% | 4,201,828 | 0.57 |
| Sep 01, 2026 | 60.80 | 60.95 | 58.45 | 58.65 | 58.65 | -3.54% | 5,347,625 | 0.73 |
| Aug 31, 2026 | 55.00 | 60.85 | 54.00 | 60.80 | 60.80 | +8.67% | 9,924,604 | 1.37 |
| Aug 28, 2026 | 54.10 | 59.25 | 54.00 | 55.95 | 55.95 | +4.68% | 16,067,499 | 2.26 |
| Aug 27, 2026 | 49.98 | 53.45 | 49.44 | 53.45 | 53.45 | +9.26% | 6,916,173 | 0.97 |
| Aug 26, 2026 | 51.55 | 52.55 | 48.80 | 48.92 | 48.92 | -5.10% | 5,472,012 | 0.77 |
| Aug 25, 2026 | 49.60 | 52.10 | 48.18 | 51.55 | 51.55 | +5.42% | 5,157,477 | 0.72 |
| Aug 24, 2026 | 51.25 | 51.50 | 47.96 | 48.90 | 48.90 | -3.83% | 3,772,070 | 0.53 |
