HKSE - Delayed Quote HKD

UMP (0722.HK)

Compare
0.430 0.000 (0.00%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 0.430 0.430 0.425 0.430 0.430 394,000
Nov 7, 2024 0.430 0.430 0.430 0.430 0.430 -
Nov 6, 2024 0.435 0.440 0.430 0.430 0.430 102,000
Nov 5, 2024 0.425 0.430 0.420 0.430 0.430 192,000
Nov 4, 2024 0.430 0.430 0.425 0.430 0.430 102,000
Nov 1, 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 9, 2024 0.455 0.460 0.455 0.455 0.455 114,000
Oct 8, 2024 0.480 0.480 0.460 0.460 0.460 174,038
Oct 7, 2024 0.465 0.485 0.460 0.480 0.480 802,000
Oct 4, 2024 0.460 0.460 0.440 0.450 0.450 126,000
Oct 3, 2024 0.455 0.480 0.455 0.460 0.460 750,000
Oct 2, 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 9, 2024 0.430 0.430 0.430 0.430 0.430 6,000
Sep 5, 2024 0.435 0.435 0.435 0.435 0.435 -
Sep 4, 2024 0.435 0.435 0.435 0.435 0.435 -
Sep 3, 2024 0.440 0.440 0.435 0.435 0.435 34,000
Sep 2, 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 9, 2024 0.455 0.455 0.455 0.455 0.455 60,000
Aug 8, 2024 0.460 0.460 0.455 0.460 0.460 66,000
Aug 7, 2024 0.465 0.455 0.455 0.460 0.460 52,000
Aug 6, 2024 0.460 0.460 0.460 0.465 0.465 10,000
Aug 5, 2024 0.465 0.465 0.465 0.465 0.465 10,000
Aug 2, 2024 0.470 0.470 0.470 0.470 0.470 -
Aug 1, 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 9, 2024 0.465 0.460 0.460 0.465 0.465 54,000
Jul 8, 2024 0.465 0.465 0.455 0.465 0.465 66,000
Jul 4, 2024 0.475 0.490 0.465 0.470 0.470 442,000
Jul 3, 2024 0.500 0.500 0.450 0.455 0.455 616,000
Jul 2, 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
Jun 14, 2024 0.495 0.495 0.495 0.495 0.495 -
Jun 13, 2024 0.495 0.495 0.495 0.495 0.495 -
Jun 12, 2024 0.495 0.495 0.490 0.495 0.495 135,380
Jun 11, 2024 0.500 0.500 0.500 0.500 0.500 46,000
Jun 7, 2024 0.510 0.520 0.510 0.520 0.520 64,000
Jun 6, 2024 0.520 0.520 0.510 0.510 0.510 53,000
Jun 5, 2024 0.530 0.530 0.530 0.520 0.520 20,000
Jun 4, 2024 0.520 0.520 0.520 0.520 0.520 20,000
Jun 3, 2024 0.520 0.520 0.510 0.520 0.520 18,000
May 31, 2024 0.510 0.530 0.510 0.530 0.530 52,000
May 30, 2024 0.510 0.520 0.510 0.520 0.520 36,000
May 29, 2024 0.530 0.530 0.530 0.530 0.530 -
May 28, 2024 0.510 0.530 0.510 0.530 0.530 317,000
May 27, 2024 0.530 0.530 0.530 0.530 0.530 -
May 24, 2024 0.530 0.530 0.530 0.530 0.530 -
May 23, 2024 0.530 0.530 0.530 0.530 0.530 -
May 22, 2024 0.520 0.540 0.520 0.530 0.530 180,000
May 21, 2024 0.510 0.530 0.510 0.510 0.510 140,000
May 20, 2024 0.540 0.540 0.510 0.520 0.520 86,000
May 17, 2024 0.520 0.540 0.520 0.530 0.530 78,000
May 16, 2024 0.520 0.530 0.520 0.530 0.530 390,000
May 14, 2024 0.540 0.540 0.520 0.530 0.530 92,000
May 13, 2024 0.530 0.540 0.530 0.540 0.540 224,000
May 10, 2024 0.530 0.530 0.520 0.520 0.520 136,000
May 9, 2024 0.520 0.520 0.520 0.520 0.520 -
May 8, 2024 0.520 0.520 0.520 0.520 0.520 -
May 7, 2024 0.510 0.530 0.510 0.520 0.520 454,000
May 6, 2024 0.500 0.510 0.500 0.500 0.500 76,000
May 3, 2024 0.510 0.510 0.510 0.510 0.510 30,000
May 2, 2024 0.500 0.510 0.500 0.510 0.510 212,000
Apr 30, 2024 0.500 0.500 0.500 0.500 0.500 -
Apr 29, 2024 0.490 0.500 0.490 0.500 0.500 32,000
Apr 26, 2024 0.480 0.520 0.480 0.495 0.495 436,000
Apr 25, 2024 0.485 0.485 0.485 0.485 0.485 -
Apr 24, 2024 0.485 0.485 0.480 0.485 0.485 102,000
Apr 23, 2024 0.495 0.495 0.480 0.480 0.480 202,000
Apr 22, 2024 0.495 0.495 0.495 0.495 0.495 6,000
Apr 19, 2024 0.490 0.490 0.490 0.490 0.490 26,000
Apr 18, 2024 0.495 0.495 0.495 0.495 0.495 52,000
Apr 17, 2024 0.490 0.495 0.485 0.495 0.495 194,000
Apr 16, 2024 0.495 0.495 0.490 0.490 0.490 78,000
Apr 15, 2024 0.485 0.485 0.485 0.485 0.485 202,000
Apr 12, 2024 0.485 0.495 0.485 0.495 0.495 168,000
Apr 11, 2024 0.485 0.490 0.485 0.485 0.485 188,000
Apr 10, 2024 0.485 0.485 0.480 0.480 0.480 60,000
Apr 9, 2024 0.480 0.485 0.480 0.485 0.485 126,000
Apr 8, 2024 0.480 0.480 0.475 0.480 0.480 72,000
Apr 5, 2024 0.485 0.485 0.485 0.485 0.485 -
Apr 3, 2024 0.490 0.490 0.490 0.485 0.485 50,000
Apr 2, 2024 0.495 0.495 0.470 0.490 0.490 112,000
Mar 28, 2024 0.495 0.495 0.485 0.495 0.495 88,000
Mar 27, 2024 0.495 0.495 0.485 0.495 0.495 84,000
Mar 26, 2024 0.495 0.500 0.480 0.490 0.490 264,000
Mar 25, 2024 0.495 0.480 0.480 0.480 0.480 80,000
Mar 22, 2024 0.485 0.500 0.470 0.480 0.480 134,000
Mar 21, 2024 0.480 0.485 0.470 0.485 0.485 204,000
Mar 20, 2024 0.475 0.490 0.475 0.485 0.485 106,000
Mar 19, 2024 0.475 0.475 0.465 0.465 0.465 446,000
Mar 18, 2024 0.013 Dividend
Mar 18, 2024 0.480 0.480 0.475 0.475 0.475 24,000
Mar 15, 2024 0.490 0.500 0.485 0.485 0.472 214,000
Mar 14, 2024 0.490 0.500 0.490 0.490 0.477 528,000
Mar 13, 2024 0.495 0.495 0.495 0.495 0.482 -
Mar 12, 2024 0.450 0.495 0.450 0.495 0.482 708,000
Mar 11, 2024 0.450 0.500 0.450 0.465 0.453 470,000
Mar 8, 2024 0.460 0.470 0.450 0.450 0.438 1,078,000
Mar 7, 2024 0.485 0.485 0.435 0.460 0.448 1,624,000
Mar 6, 2024 0.495 0.495 0.480 0.485 0.472 792,000
Mar 5, 2024 0.500 0.590 0.490 0.510 0.496 2,222,000
Mar 4, 2024 0.500 0.510 0.500 0.510 0.496 438,000
Mar 1, 2024 0.510 0.510 0.510 0.510 0.496 246,000
Feb 29, 2024 0.510 0.510 0.510 0.510 0.496 -
Feb 28, 2024 0.530 0.530 0.530 0.530 0.516 806,000
Feb 27, 2024 0.530 0.530 0.530 0.530 0.516 40,000
Feb 26, 2024 0.520 0.530 0.520 0.530 0.516 430,000
Feb 23, 2024 0.510 0.520 0.510 0.520 0.506 212,000
Feb 22, 2024 0.530 0.540 0.520 0.520 0.506 122,000
Feb 21, 2024 0.530 0.540 0.530 0.540 0.526 328,000
Feb 20, 2024 0.530 0.530 0.520 0.520 0.506 216,000
Feb 19, 2024 0.520 0.520 0.520 0.520 0.506 204,000
Feb 16, 2024 0.500 0.520 0.490 0.520 0.506 658,000
Feb 15, 2024 0.520 0.520 0.510 0.520 0.506 234,000
Feb 14, 2024 0.520 0.530 0.510 0.530 0.516 182,000
Feb 9, 2024 0.530 0.530 0.530 0.530 0.516 -
Feb 8, 2024 0.520 0.530 0.520 0.520 0.506 26,000
Feb 7, 2024 0.530 0.530 0.520 0.530 0.516 1,206,000
Feb 6, 2024 0.520 0.530 0.510 0.530 0.516 530,000
Feb 5, 2024 0.530 0.530 0.520 0.520 0.506 332,000
Feb 2, 2024 0.560 0.560 0.530 0.540 0.526 447,000
Feb 1, 2024 0.550 0.550 0.550 0.550 0.535 -
Jan 31, 2024 0.540 0.560 0.540 0.550 0.535 232,000
Jan 30, 2024 0.550 0.560 0.540 0.560 0.545 850,000
Jan 29, 2024 0.560 0.560 0.560 0.560 0.545 144,000
Jan 26, 2024 0.560 0.560 0.550 0.550 0.535 118,000
Jan 25, 2024 0.570 0.570 0.570 0.570 0.555 -
Jan 24, 2024 0.570 0.570 0.560 0.570 0.555 64,000
Jan 23, 2024 0.560 0.570 0.550 0.560 0.545 76,000
Jan 22, 2024 0.570 0.570 0.540 0.560 0.545 232,000
Jan 19, 2024 0.570 0.600 0.550 0.560 0.545 308,000
Jan 18, 2024 0.560 0.560 0.550 0.550 0.535 128,000
Jan 17, 2024 0.570 0.570 0.530 0.550 0.535 702,000
Jan 16, 2024 0.570 0.570 0.570 0.570 0.555 -
Jan 15, 2024 0.560 0.560 0.560 0.560 0.545 -
Jan 12, 2024 0.570 0.570 0.560 0.560 0.545 1,260,000
Jan 11, 2024 0.590 0.590 0.570 0.570 0.555 1,046,000
Jan 10, 2024 0.580 0.590 0.580 0.580 0.564 80,000
Jan 9, 2024 0.570 0.570 0.570 0.570 0.555 -
Jan 8, 2024 0.570 0.580 0.560 0.560 0.545 34,000
Jan 5, 2024 0.570 0.580 0.550 0.570 0.555 1,124,000
Jan 4, 2024 0.570 0.570 0.570 0.570 0.555 -
Jan 3, 2024 0.570 0.570 0.570 0.570 0.555 -
Jan 2, 2024 0.580 0.580 0.580 0.580 0.564 -
Dec 29, 2023 0.570 0.590 0.570 0.590 0.574 250,000
Dec 28, 2023 0.590 0.590 0.580 0.590 0.574 20,000
Dec 27, 2023 0.580 0.590 0.580 0.580 0.564 138,000
Dec 22, 2023 0.580 0.590 0.560 0.580 0.564 122,000
Dec 21, 2023 0.580 0.580 0.580 0.580 0.564 -
Dec 20, 2023 0.580 0.580 0.580 0.580 0.564 -
Dec 19, 2023 0.580 0.580 0.580 0.580 0.564 -
Dec 18, 2023 0.580 0.590 0.560 0.590 0.574 24,000
Dec 15, 2023 0.570 0.580 0.570 0.570 0.555 282,000
Dec 14, 2023 0.570 0.570 0.570 0.570 0.555 34,000
Dec 13, 2023 0.580 0.580 0.540 0.570 0.555 754,000
Dec 12, 2023 0.600 0.600 0.600 0.600 0.584 -
Dec 11, 2023 0.600 0.600 0.600 0.600 0.584 30,000
Dec 8, 2023 0.600 0.600 0.600 0.600 0.584 502,000
Dec 7, 2023 0.590 0.590 0.590 0.590 0.574 -
Dec 6, 2023 0.600 0.600 0.590 0.600 0.584 88,000
Dec 5, 2023 0.030 Dividend
Dec 5, 2023 0.640 0.640 0.590 0.600 0.584 644,000
Dec 4, 2023 0.630 0.630 0.620 0.630 0.584 12,000
Dec 1, 2023 0.620 0.640 0.620 0.640 0.593 72,000
Nov 30, 2023 0.620 0.650 0.610 0.620 0.575 528,000
Nov 29, 2023 0.650 0.650 0.600 0.610 0.565 940,000
Nov 28, 2023 0.650 0.650 0.650 0.650 0.602 -
Nov 27, 2023 0.660 0.660 0.650 0.650 0.602 40,000
Nov 24, 2023 0.670 0.690 0.650 0.670 0.621 316,000
Nov 23, 2023 0.650 0.660 0.650 0.660 0.612 42,000
Nov 22, 2023 0.650 0.650 0.650 0.650 0.602 -
Nov 21, 2023 0.650 0.650 0.650 0.650 0.602 -
Nov 20, 2023 0.650 0.650 0.630 0.650 0.602 662,000
Nov 17, 2023 0.650 0.660 0.640 0.660 0.612 14,000
Nov 16, 2023 0.670 0.670 0.640 0.650 0.602 222,000
Nov 15, 2023 0.670 0.680 0.670 0.680 0.630 70,000
Nov 14, 2023 0.690 0.690 0.640 0.660 0.612 66,000
Nov 13, 2023 0.690 0.690 0.690 0.690 0.640 -
Nov 10, 2023 0.690 0.690 0.690 0.690 0.640 -
Nov 9, 2023 0.690 0.690 0.670 0.690 0.640 66,000
Nov 8, 2023 0.690 0.690 0.690 0.690 0.640 -

Related Tickers