Greenpro Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.89	0.90	0.89	0.88	-	0.19%	726
May 8, 2025	0.85	0.93	0.85	0.88	0.88	-1.12%	16,171
May 7, 2025	0.90	0.93	0.88	0.89	0.89	-1.22%	3,265
May 6, 2025	0.90	1.15	0.84	0.90	0.90	-3.86%	182,277
May 5, 2025	0.96	0.98	0.92	0.94	0.94	-1.35%	1,353
May 2, 2025	0.95	0.95	0.95	0.95	0.95	-	262
May 1, 2025	0.87	0.98	0.87	0.95	0.95	1.07%	16,756
Apr 30, 2025	0.94	0.94	0.92	0.94	0.94	-0.01%	4,890
Apr 29, 2025	0.95	0.95	0.92	0.94	0.94	1.08%	950
Apr 28, 2025	0.95	0.95	0.91	0.93	0.93	-2.11%	429
Apr 25, 2025	0.92	0.95	0.92	0.95	0.95	4.40%	23,825
Apr 24, 2025	0.93	0.93	0.89	0.91	0.91	-2.15%	2,075
Apr 23, 2025	0.93	0.93	0.93	0.93	0.93	-	1,154
Apr 22, 2025	0.95	0.95	0.87	0.93	0.93	-0.53%	10,826
Apr 21, 2025	0.94	0.94	0.89	0.94	0.94	0.78%	5,777
Apr 17, 2025	0.97	0.97	0.92	0.93	0.93	0.85%	1,669
Apr 16, 2025	0.95	0.95	0.91	0.92	0.92	2.22%	5,202
Apr 15, 2025	0.94	0.95	0.90	0.90	0.90	-	1,120
Apr 14, 2025	0.88	0.92	0.88	0.90	0.90	3.45%	3,965
Apr 11, 2025	0.88	0.89	0.87	0.87	0.87	-1.69%	4,528
Apr 10, 2025	0.87	0.90	0.87	0.89	0.89	1.72%	3,392
Apr 9, 2025	0.84	0.90	0.84	0.87	0.87	-2.25%	10,437
Apr 8, 2025	0.86	0.91	0.84	0.89	0.89	5.95%	34,736
Apr 7, 2025	0.85	0.89	0.84	0.84	0.84	-5.88%	28,702
Apr 4, 2025	0.89	0.92	0.89	0.89	0.89	-2.19%	22,224
Apr 3, 2025	0.95	0.95	0.90	0.91	0.91	-3.95%	32,501
Apr 2, 2025	0.90	0.95	0.89	0.95	0.95	5.56%	17,619
Apr 1, 2025	0.92	0.92	0.90	0.90	0.90	1.12%	1,701
Mar 31, 2025	0.89	0.96	0.88	0.89	0.89	-2.88%	18,371
Mar 28, 2025	0.92	0.97	0.88	0.92	0.92	2.11%	10,187
Mar 27, 2025	0.92	0.92	0.90	0.90	0.90	-0.28%	5,019
Mar 26, 2025	0.94	0.94	0.90	0.90	0.90	-	6,458
Mar 25, 2025	0.90	0.94	0.90	0.90	0.90	-3.23%	1,688
Mar 24, 2025	0.93	0.97	0.93	0.93	0.93	-	2,090
Mar 21, 2025	0.94	0.94	0.90	0.93	0.93	2.11%	843
Mar 20, 2025	0.94	0.96	0.91	0.91	0.91	-0.84%	7,655
Mar 19, 2025	0.93	1.00	0.90	0.92	0.92	4.30%	77,950
Mar 18, 2025	0.91	0.91	0.88	0.88	0.88	-2.55%	14,533
Mar 17, 2025	0.91	0.92	0.88	0.90	0.90	-2.18%	33,588
Mar 14, 2025	0.93	0.94	0.92	0.92	0.92	0.39%	14,114
Mar 13, 2025	0.93	0.96	0.92	0.92	0.92	-0.53%	19,838
Mar 12, 2025	0.95	0.95	0.92	0.93	0.93	-2.63%	4,867
Mar 11, 2025	0.92	0.96	0.92	0.95	0.95	1.06%	20,347
Mar 10, 2025	0.94	0.94	0.92	0.94	0.94	-1.03%	4,862
Mar 7, 2025	0.97	1.00	0.94	0.95	0.95	-2.98%	7,715
Mar 6, 2025	0.92	0.98	0.92	0.98	0.98	4.55%	17,378
Mar 5, 2025	0.91	0.98	0.90	0.94	0.94	2.90%	35,352
Mar 4, 2025	0.96	0.96	0.90	0.91	0.91	-4.21%	15,633
Mar 3, 2025	0.94	0.99	0.91	0.95	0.95	2.93%	16,325
Feb 28, 2025	0.95	1.01	0.92	0.92	0.92	-5.16%	26,417