UMP Healthcare Holdings Limited (HKG:0722)
Hong Kong · Delayed Price · Currency is HKD 0.4450
+0.0450 (11.25%)
Sep 23, 2026, 3:26 PM HKT
UMP Healthcare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 11.25% | 100,000 |
| Sep 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50,000 |
| Sep 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50,000 |
| Sep 9, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 150,215 |
| Sep 8, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 52,000 |
| Sep 7, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 184,000 |
| Sep 4, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 78,000 |
| Sep 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 6,000 |
| Sep 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | - |
| 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 | - | - |