UMP Healthcare Holdings Limited (HKG:0722)
Hong Kong · Delayed Price · Currency is HKD 0.4650
-0.0150 (-3.13%)
Mar 9, 2026, 4:08 PM HKT
UMP Healthcare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 10,000 |
| Mar 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 486,000 |
| Mar 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 40,000 |
| Mar 3, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.23% | 62,000 |
| Mar 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.12% | 26,000 |
| Feb 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 10,000 |
| Feb 26, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.09% | 478,000 |
| Feb 25, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.19% | 272,000 |
| Feb 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 23, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 23,208 |
| Feb 20, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 22,000 |
| Feb 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | - |
| Feb 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.15% | 10,000 |
| Feb 12, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 88,000 |
| Feb 11, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 154,000 |
| Feb 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 6,000 |
| Feb 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,000 |
| Feb 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| Feb 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 4, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 40,000 |
| Feb 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 2, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 60,000 |
| Jan 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 29, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 28, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 36,000 |
| Jan 27, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 22,000 |
| Jan 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 20,000 |
| Jan 23, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 40,000 |
| Jan 22, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 21, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 170,000 |
| Jan 20, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 76,000 |
| Jan 19, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 56,000 |
| Jan 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jan 15, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 114,000 |
| Jan 14, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 31,166 |
| Jan 12, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.16% | 340,000 |
| Jan 9, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 120,000 |
| Jan 8, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -3.12% | 104,000 |
| Jan 7, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 22,000 |
| Jan 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 34,000 |
| Jan 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 200,000 |
| Jan 2, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 358,000 |
| Dec 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 212,000 |
| Dec 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 50,000 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | - | 8,000 |
| Dec 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 23, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 86,000 |
| Dec 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 200,000 |
| Dec 19, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | 1.09% | 20,000 |