UMP Healthcare Holdings Limited (HKG:0722)
Hong Kong
· Delayed Price · Currency is HKD 0.480
+0.015 (3.23%)
At close: Mar 10, 2026
UMP Healthcare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 12,000 |
| Mar 9, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -3.12% | 138,000 |
| 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 |
| Dec 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 40,000 |
| Dec 17, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 206,000 |
| Dec 16, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 58,000 |
| Dec 15, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 4,386 |
| Dec 12, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 42,000 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| Dec 10, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | - | 50,000 |
| Dec 9, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -3.12% | 190,000 |
| Dec 8, 2025 | 0.49 | 0.50 | 0.49 | 0.48 | 0.46 | -1.03% | 92,000 |
| Dec 5, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.47 | - | - |
| Dec 4, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.47 | - | - |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.47 | - | - |
| Dec 2, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.47 | - | - |
| Dec 1, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 3.19% | 10,000 |
| Nov 28, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | -1.05% | 692,000 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | -4.04% | 340,000 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.50 | 0.48 | - | - |
| Nov 25, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.48 | 1.02% | 62,000 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 1.03% | 102,000 |
| Nov 21, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.47 | 2.11% | - |
| Nov 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -1.04% | 60,000 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | - | 102,000 |
| Nov 18, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.46 | 1.05% | 66,000 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 2.15% | 50,000 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -1.06% | 12,000 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.45 | 1.08% | - |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.45 | - | - |
| Nov 11, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.45 | - | - |
| Nov 10, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.45 | -2.11% | 94,000 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.48 | 0.46 | 2.15% | 48,000 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 4,000 |
| Nov 5, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.45 | -2.11% | 24,000 |
| Nov 4, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.46 | 1.06% | - |
| Nov 3, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -1.05% | 4,000 |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.46 | - | - |
| Oct 30, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.46 | - | - |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 12,000 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | -1.04% | 44,000 |
| Oct 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 2.13% | 72,000 |
| Oct 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.05% | 6,000 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.46 | - | - |
| Oct 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 12,756 |
| Oct 20, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.46 | - | - |
| Oct 17, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.46 | -2.06% | 34,000 |
| Oct 16, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.47 | 3.19% | 100,000 |
| Oct 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 16,000 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.45 | - | - |
| Oct 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.05% | 52,000 |