HKEX · 0722 · stock
UMP Healthcare Holdings Limited (0722) stock price history
Every HKEX trading session of UMP Healthcare Holdings Limited from Nov 27, 2015 to Nov 12, 2026: 2,559 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0722 adjusted close, 2015 to 2026
- HK$2.71
- All time high, 2017
- HK$0.4950
- 52 week high, HK$0.3150 low
- 2,559
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
0722 key facts
- UMP Healthcare Holdings Limited (0722) closed at HK$0.3750 on Nov 12, 2026 on HKEX.
- 0722's all time high close is HK$2.71, set on May 5, 2017; its all time low close is HK$0.3571 on Nov 11, 2024.
- 0722's 52 week range is HK$0.3150 to HK$0.4950.
- 0722 returned -13.5% over the year to Nov 12, 2026 and -35.0% over five years.
- Over ten years 0722 returned -54%, -7.4% a year compounded.
- 0722's deepest drawdown was -86.8% from May 5, 2017 to Nov 11, 2024.
- DataCedar holds 2,559 daily sessions of 0722 history from Nov 27, 2015 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
0722 price chart, 2015 to 2026
0722 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -14.8% |
| 6 months | -20.2% |
| Year to date | -17.8% |
| 1 year | -13.5% |
| 3 years | -31.9% |
| 5 years | -35.0% |
| 10 years | -53.5% |
| Since Nov 27, 2015 | -69.7% |
| Compound annual growth, 11.0 years | -10.3% |
0722 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.71 on May 5, 2017
- All time low close
- HK$0.3571 on Nov 11, 2024
- 52 week high
- HK$0.4950 on Jun 3, 2026
- 52 week low
- HK$0.3150 on Oct 6, 2026
- Deepest drawdown
- -86.8% from May 5, 2017 to Nov 11, 2024, not yet recovered
- Best single session
- +29.3% on Jan 30, 2020
- Worst single session
- -20.2% on Feb 3, 2020
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2017, +29%
- Worst calendar year
- 2024, -25%
0722 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 27, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.4516 | HK$0.4950 | HK$0.3150 | HK$0.3750 | -17.8% | 10.5M | 205 |
| 2025 | HK$0.3702 | HK$0.4943 | HK$0.3264 | HK$0.4564 | +23.3% | 23.5M | 238 |
| 2024 | HK$0.4857 | HK$0.5025 | HK$0.3270 | HK$0.3702 | -25.1% | 42.3M | 227 |
| 2023 | HK$0.6245 | HK$0.6939 | HK$0.4522 | HK$0.4941 | -20.9% | 43.4M | 239 |
| 2022 | HK$0.6419 | HK$0.6862 | HK$0.4736 | HK$0.6245 | -2.7% | 34.9M | 238 |
| 2021 | HK$0.8097 | HK$0.9082 | HK$0.4628 | HK$0.6419 | -24.0% | 428.8M | 240 |
| 2020 | HK$0.9471 | HK$1.50 | HK$0.7446 | HK$0.8449 | -10.8% | 18.9M | 213 |
| 2019 | HK$1.14 | HK$1.23 | HK$0.7614 | HK$0.9471 | -17.0% | 6.4M | 222 |
| 2018 | HK$1.16 | HK$1.51 | HK$1.06 | HK$1.14 | -0.1% | 41.1M | 230 |
| 2017 | HK$0.8979 | HK$2.81 | HK$0.7808 | HK$1.14 | +29.1% | 391.8M | 240 |
| 2016 | HK$1.02 | HK$1.05 | HK$0.6276 | HK$0.8849 | -14.7% | 284.7M | 243 |
| 2015 | HK$1.16 | HK$1.26 | HK$0.8517 | HK$1.04 | n/a | 140.6M | 24 |
0722 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.3750 | +2.7% |
| October 2026 | HK$0.3650 | -9.9% |
| September 2026 | HK$0.4050 | -10.0% |
| August 2026 | HK$0.4500 | +2.3% |
| July 2026 | HK$0.4400 | -3.3% |
| June 2026 | HK$0.4550 | -4.2% |
| May 2026 | HK$0.4750 | +2.2% |
| April 2026 | HK$0.4650 | +1.1% |
| March 2026 | HK$0.4600 | -1.3% |
| February 2026 | HK$0.4661 | +3.2% |
| January 2026 | HK$0.4516 | -1.1% |
| December 2025 | HK$0.4564 | +4.1% |
About the 0722 data
Daily bars. 2,559 sessions from Nov 27, 2015 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0722/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0722 share price history
