UMP Healthcare Holdings Limited (HKG:0722)
Hong Kong · Delayed Price · Currency is HKD 0.4400
-0.0100 (-2.22%)
Aug 21, 2026, 2:35 PM HKT
UMP Healthcare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 31, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 21, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 26,000 |
| Aug 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 19, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 4.65% | 8,000 |
| Aug 18, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | - |
| Aug 17, 2026 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -4.49% | 160,000 |
| Aug 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 13, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.14% | 66,000 |
| Aug 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 11, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.12% | 8,602 |
| Aug 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.49% | 300,000 |
| Aug 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 4, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 24,000 |
| Aug 3, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 22,000 |
| Jul 31, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 4,000 |
| Jul 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 6,000 |
| Jul 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 22, 2026 | 0.44 | 0.44 | 0.44 | 0.45 | 0.45 | - | 8,000 |
| Jul 21, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 6,000 |
| Jul 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 6,000 |
| Jul 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 15, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 4,000 |
| Jul 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | - |
| Jul 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 9, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 6,000 |
| Jul 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 10,000 |
| Jul 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,000 |
| Jul 6, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 18,000 |
| Jul 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 18,000 |
| Jul 2, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 304,000 |
| Jun 30, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.15% | 88,000 |
| Jun 29, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 4,000 |
| Jun 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 25, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | - |
| Jun 24, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 52,000 |
| Jun 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |