UMP Healthcare Holdings Limited (HKG:0722)
Hong Kong · Delayed Price · Currency is HKD 0.4700
0.00 (0.00%)
Apr 24, 2026, 3:26 PM HKT
UMP Healthcare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 135,678 |
| Apr 23, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 82,000 |
| Apr 22, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 38,000 |
| Apr 21, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 22,000 |
| Apr 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 17, 2026 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 1.08% | 186,000 |
| Apr 16, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 150,000 |
| Apr 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 42,000 |
| Apr 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 8,000 |
| Apr 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 8,000 |
| Apr 9, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 12,000 |
| Apr 8, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 54,193 |
| Apr 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 8,000 |
| Apr 1, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 116,000 |
| Mar 31, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 8,000 |
| Mar 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 48,000 |
| Mar 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 22,000 |
| Mar 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | - |
| Mar 20, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 26,000 |
| Mar 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 174,000 |
| Mar 18, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 46,000 |
| Mar 17, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 48,000 |
| Mar 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.09% | 150,000 |
| Mar 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 1.04% | 12,000 |
| Mar 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Mar 11, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.47 | - | 16,000 |
| Mar 10, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 3.23% | 12,000 |
| Mar 9, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | -3.12% | 138,000 |
| Mar 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | 10,000 |
| Mar 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.05% | 486,000 |
| Mar 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -1.04% | 40,000 |
| Mar 3, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.47 | 3.23% | 62,000 |
| Mar 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -3.12% | 26,000 |
| Feb 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 2.13% | 10,000 |
| Feb 26, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -3.09% | 478,000 |
| Feb 25, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 3.19% | 272,000 |
| Feb 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | - |
| Feb 23, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | 1.08% | 23,208 |
| Feb 20, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -1.06% | 22,000 |
| Feb 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.05% | - |
| Feb 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 2.15% | 10,000 |
| Feb 12, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | -2.11% | 88,000 |
| Feb 11, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 2.15% | 154,000 |
| Feb 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 6,000 |
| Feb 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 2,000 |
| Feb 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 10,000 |