UMP (0722.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.430

0.000

(0.00%)

At close: 04:08PM HKT

Advertisement

Time Period:

Nov 09, 2023 - Nov 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	0.430	0.430	0.425	0.430	0.430	394,000
Nov 07, 2024	0.430	0.430	0.430	0.430	0.430	-
Nov 06, 2024	0.435	0.440	0.430	0.430	0.430	102,000
Nov 05, 2024	0.425	0.430	0.420	0.430	0.430	192,000
Nov 04, 2024	0.430	0.430	0.425	0.430	0.430	102,000
Nov 01, 2024	0.430	0.430	0.425	0.430	0.430	62,000
Oct 31, 2024	0.435	0.440	0.425	0.430	0.430	438,000
Oct 30, 2024	0.435	0.435	0.430	0.435	0.435	30,000
Oct 29, 2024	0.445	0.445	0.435	0.440	0.440	386,000
Oct 28, 2024	0.460	0.460	0.445	0.445	0.445	12,000
Oct 25, 2024	0.445	0.460	0.440	0.460	0.460	62,000
Oct 24, 2024	0.445	0.445	0.445	0.445	0.445	-
Oct 23, 2024	0.480	0.480	0.445	0.445	0.445	72,000
Oct 22, 2024	0.445	0.455	0.440	0.455	0.455	20,000
Oct 21, 2024	0.455	0.455	0.455	0.455	0.455	-
Oct 18, 2024	0.455	0.455	0.455	0.455	0.455	8,000
Oct 17, 2024	0.450	0.450	0.450	0.450	0.450	-
Oct 16, 2024	0.450	0.450	0.450	0.450	0.450	-
Oct 15, 2024	0.440	0.450	0.440	0.450	0.450	42,763
Oct 14, 2024	0.460	0.465	0.430	0.460	0.460	444,000
Oct 10, 2024	0.455	0.465	0.455	0.465	0.465	72,000
Oct 09, 2024	0.455	0.460	0.455	0.455	0.455	114,000
Oct 08, 2024	0.480	0.480	0.460	0.460	0.460	174,038
Oct 07, 2024	0.465	0.485	0.460	0.480	0.480	802,000
Oct 04, 2024	0.460	0.460	0.440	0.450	0.450	126,000
Oct 03, 2024	0.455	0.480	0.455	0.460	0.460	750,000
Oct 02, 2024	0.440	0.465	0.440	0.465	0.465	908,000
Sep 30, 2024	0.435	0.450	0.425	0.450	0.450	798,000
Sep 27, 2024	0.420	0.450	0.420	0.450	0.450	1,034,000
Sep 26, 2024	0.450	0.450	0.380	0.435	0.435	3,642,000
Sep 25, 2024	0.465	0.470	0.460	0.465	0.465	110,000
Sep 24, 2024	0.440	0.465	0.435	0.465	0.465	346,000
Sep 23, 2024	0.440	0.440	0.435	0.435	0.435	112,000
Sep 20, 2024	0.435	0.435	0.430	0.435	0.435	288,000
Sep 19, 2024	0.435	0.435	0.430	0.435	0.435	302,000
Sep 17, 2024	0.435	0.435	0.430	0.435	0.435	124,000
Sep 16, 2024	0.435	0.435	0.435	0.435	0.435	-
Sep 13, 2024	0.435	0.435	0.435	0.435	0.435	-
Sep 12, 2024	0.435	0.435	0.435	0.435	0.435	-
Sep 11, 2024	0.425	0.435	0.425	0.435	0.435	96,000
Sep 10, 2024	0.435	0.435	0.430	0.435	0.435	52,000
Sep 09, 2024	0.430	0.430	0.430	0.430	0.430	6,000
Sep 05, 2024	0.435	0.435	0.435	0.435	0.435	-
Sep 04, 2024	0.435	0.435	0.435	0.435	0.435	-
Sep 03, 2024	0.440	0.440	0.435	0.435	0.435	34,000
Sep 02, 2024	0.440	0.440	0.435	0.435	0.435	110,000
Aug 30, 2024	0.435	0.435	0.435	0.435	0.435	-
Aug 29, 2024	0.435	0.435	0.430	0.435	0.435	20,000
Aug 28, 2024	0.440	0.440	0.435	0.435	0.435	38,000
Aug 27, 2024	0.445	0.445	0.440	0.440	0.440	28,000
Aug 26, 2024	0.440	0.440	0.440	0.440	0.440	-
Aug 23, 2024	0.445	0.445	0.445	0.445	0.445	-
Aug 22, 2024	0.445	0.445	0.445	0.445	0.445	-
Aug 21, 2024	0.445	0.445	0.445	0.445	0.445	-
Aug 20, 2024	0.440	0.445	0.440	0.445	0.445	52,000
Aug 19, 2024	0.450	0.450	0.445	0.450	0.450	14,000
Aug 16, 2024	0.450	0.450	0.450	0.450	0.450	22,000
Aug 15, 2024	0.455	0.455	0.450	0.450	0.450	176,000
Aug 14, 2024	0.455	0.455	0.450	0.450	0.450	4,000
Aug 13, 2024	0.455	0.455	0.455	0.455	0.455	-
Aug 12, 2024	0.450	0.450	0.450	0.455	0.455	56,000
Aug 09, 2024	0.455	0.455	0.455	0.455	0.455	60,000
Aug 08, 2024	0.460	0.460	0.455	0.460	0.460	66,000
Aug 07, 2024	0.465	0.455	0.455	0.460	0.460	52,000
Aug 06, 2024	0.460	0.460	0.460	0.465	0.465	10,000
Aug 05, 2024	0.465	0.465	0.465	0.465	0.465	10,000
Aug 02, 2024	0.470	0.470	0.470	0.470	0.470	-
Aug 01, 2024	0.470	0.470	0.470	0.470	0.470	-
Jul 31, 2024	0.470	0.470	0.470	0.470	0.470	-
Jul 30, 2024	0.470	0.470	0.470	0.470	0.470	-
Jul 29, 2024	0.470	0.470	0.470	0.470	0.470	-
Jul 26, 2024	0.470	0.470	0.470	0.470	0.470	-
Jul 25, 2024	0.470	0.470	0.470	0.470	0.470	-
Jul 24, 2024	0.470	0.470	0.470	0.470	0.470	14,000
Jul 23, 2024	0.475	0.475	0.475	0.475	0.475	-
Jul 22, 2024	0.475	0.485	0.475	0.475	0.475	184,000
Jul 19, 2024	0.470	0.470	0.470	0.470	0.470	-
Jul 18, 2024	0.470	0.470	0.470	0.470	0.470	-
Jul 17, 2024	0.470	0.470	0.465	0.470	0.470	4,000
Jul 16, 2024	0.470	0.470	0.460	0.470	0.470	102,000
Jul 15, 2024	0.475	0.475	0.475	0.475	0.475	-
Jul 12, 2024	0.460	0.475	0.460	0.475	0.475	196,000
Jul 11, 2024	0.470	0.475	0.465	0.465	0.465	66,000
Jul 10, 2024	0.465	0.465	0.465	0.465	0.465	-
Jul 09, 2024	0.465	0.460	0.460	0.465	0.465	54,000
Jul 08, 2024	0.465	0.465	0.455	0.465	0.465	66,000
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	0.475	0.490	0.465	0.470	0.470	442,000
Jul 03, 2024	0.500	0.500	0.450	0.455	0.455	616,000
Jul 02, 2024	0.510	0.510	0.510	0.510	0.510	-
Jun 28, 2024	0.510	0.520	0.510	0.520	0.520	50,000
Jun 27, 2024	0.510	0.510	0.510	0.510	0.510	-
Jun 26, 2024	0.500	0.520	0.495	0.520	0.520	74,000
Jun 25, 2024	0.510	0.510	0.510	0.510	0.510	-
Jun 24, 2024	0.500	0.520	0.500	0.520	0.520	244,000
Jun 21, 2024	0.490	0.520	0.490	0.520	0.520	302,000
Jun 20, 2024	0.490	0.490	0.485	0.490	0.490	98,000
Jun 19, 2024	0.495	0.495	0.495	0.495	0.495	-
Jun 18, 2024	0.495	0.495	0.495	0.495	0.495	-
Jun 17, 2024	0.495	0.495	0.485	0.495	0.495	64,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,008.24+35.14(+0.59%)

Dow 3044,097.99+368.65(+0.84%)

Nasdaq19,305.13+35.67(+0.19%)

Russell 20002,394.57+11.88(+0.50%)

Crude Oil70.21-2.15(-2.97%)

Gold2,693.00-12.80(-0.47%)

UMP (0722.HK)

S&P 500
6,008.24
+35.14(+0.59%)

Dow 30
44,097.99
+368.65(+0.84%)

Nasdaq
19,305.13
+35.67(+0.19%)

Russell 2000
2,394.57
+11.88(+0.50%)

Crude Oil
70.21
-2.15(-2.97%)

Gold
2,693.00
-12.80(-0.47%)