UMP Healthcare Holdings Limited 0722
HKEX · Hong Kong SAR China · Health Services
HKD 0.40500.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-09-29 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-09-28 | HKD 0.41 | -2.41% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 26.00K |
| 2026-09-25 | HKD 0.41 | -2.35% | HKD 0.42 | HKD 0.42 | HKD 0.39 | 4.00K |
| 2026-09-24 | HKD 0.43 | -4.49% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 26.00K |
| 2026-09-23 | HKD 0.44 | +11.25% | HKD 0.41 | HKD 0.45 | HKD 0.41 | 100.00K |
| 2026-09-22 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-21 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-18 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-17 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-16 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-15 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-14 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-11 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 50.00K |
| 2026-09-10 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 50.00K |
| 2026-09-09 | HKD 0.40 | -4.76% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 150.22K |
| 2026-09-08 | HKD 0.42 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 52.00K |
| 2026-09-07 | HKD 0.42 | -4.55% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 184.00K |
| 2026-09-04 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 78.00K |
| 2026-09-03 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-02 | HKD 0.44 | -2.22% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-01 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-31 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-28 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-27 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-26 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-25 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-24 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-21 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.43 | 26.00K |
| 2026-08-20 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-19 | HKD 0.45 | +4.65% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 8.00K |
| 2026-08-18 | HKD 0.43 | +1.18% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-08-17 | HKD 0.43 | -4.49% | HKD 0.44 | HKD 0.46 | HKD 0.42 | 160.00K |
| 2026-08-14 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-13 | HKD 0.44 | +1.14% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 66.00K |
| 2026-08-12 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-11 | HKD 0.44 | -1.12% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 8.60K |
| 2026-08-10 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-07 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-06 | HKD 0.44 | +3.49% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 300.00K |
| 2026-08-05 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-08-04 | HKD 0.43 | -2.27% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 24.00K |
| 2026-08-03 | HKD 0.44 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 22.00K |
| 2026-07-31 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-30 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-29 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-28 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-27 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-24 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 6.00K |
| 2026-07-23 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-22 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-21 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 6.00K |
| 2026-07-20 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 6.00K |
| 2026-07-17 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-07-16 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-07-15 | HKD 0.45 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 4.00K |
| 2026-07-14 | HKD 0.45 | -1.10% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-07-13 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-07-10 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-07-09 | HKD 0.46 | +2.25% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 6.00K |
| 2026-07-08 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 10.00K |
| 2026-07-07 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 4.00K |
| 2026-07-06 | HKD 0.45 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 18.00K |
| 2026-07-03 | HKD 0.45 | +1.12% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 18.00K |
| 2026-07-02 | HKD 0.44 | -2.20% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 304.00K |
| 2026-06-30 | HKD 0.46 | -2.15% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 88.00K |
| 2026-06-29 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.45 | 4.00K |
| 2026-06-26 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-25 | HKD 0.47 | -1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-24 | HKD 0.47 | +2.17% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 52.00K |
| 2026-06-23 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-06-22 | HKD 0.46 | -2.13% | HKD 0.47 | HKD 0.48 | HKD 0.46 | 44.00K |
| 2026-06-18 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-17 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 22.00K |
| 2026-06-16 | HKD 0.47 | +2.17% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 24.00K |
| 2026-06-15 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-06-12 | HKD 0.46 | -2.13% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 136.00K |
| 2026-06-11 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-10 | HKD 0.47 | -1.05% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 24.00K |
| 2026-06-09 | HKD 0.47 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 4.00K |
| 2026-06-08 | HKD 0.47 | -1.04% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 46.00K |
| 2026-06-05 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 46.00K |
| 2026-06-04 | HKD 0.48 | -3.03% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 110.00K |
| 2026-06-03 | HKD 0.50 | +4.21% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 292.36K |
| 2026-06-02 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-01 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-05-29 | HKD 0.47 | +1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 64.00K |
| 2026-05-28 | HKD 0.47 | -1.05% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 26.00K |
| 2026-05-27 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-05-26 | HKD 0.47 | +1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 166.00K |