AP Rentals Holdings Limited (HKG:1496)
Hong Kong · Delayed Price · Currency is HKD 0.1780
+0.0110 (6.59%)
Jun 1, 2026, 3:44 PM HKT
AP Rentals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.59% | 20,000 |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 68,000 |
| May 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.62% | 268,000 |
| May 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.85% | 208,000 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 224,000 |
| May 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.68% | 44,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.23% | 248,000 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.58% | 420,000 |
| May 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 232,000 |
| May 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 132,000 |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.79% | 124,000 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.65% | 172,000 |
| May 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.55% | 372,000 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.62% | 128,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.35% | 16,000 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.47% | 128,000 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | - |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 656,000 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.27% | 324,000 |
| Apr 30, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.38% | 696,000 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.29% | 36,000 |
| Apr 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 352,000 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 8,000 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.76% | 12,000 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 44,000 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 4,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.55% | 112,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | - |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 56,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.69% | 20,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.58% | 364,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 476,000 |
| Apr 9, 2026 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 12.36% | 976,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 16,000 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 1, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.29% | 12,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 30, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.55% | 20,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.97% | 24,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.29% | 40,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 160,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 12,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.39% | 120,000 |
| Mar 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.75% | 148,000 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.11% | 124,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 304,000 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.35% | 152,000 |