Greenpro Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.40	2.55	2.40	2.51	2.51	4.58%	14,527
Apr 23, 2026	2.49	2.54	2.35	2.40	2.40	-9.77%	61,940
Apr 22, 2026	2.66	2.66	2.66	2.66	2.66	-	13,206
Apr 21, 2026	2.79	2.79	2.60	2.66	2.66	-3.62%	30,921
Apr 20, 2026	2.87	2.87	2.76	2.76	2.76	-3.83%	10,440
Apr 17, 2026	2.86	2.88	2.86	2.87	2.87	-	9,726
Apr 16, 2026	2.82	2.89	2.82	2.87	2.87	0.70%	23,430
Apr 15, 2026	2.88	2.88	2.79	2.85	2.85	2.15%	13,841
Apr 14, 2026	2.85	2.85	2.78	2.79	2.79	-2.79%	18,837
Apr 13, 2026	2.87	2.88	2.82	2.87	2.87	-	15,978
Apr 10, 2026	2.65	2.94	2.62	2.87	2.87	8.71%	29,909
Apr 9, 2026	2.77	2.84	2.50	2.64	2.64	-7.04%	32,697
Apr 8, 2026	2.81	2.91	2.73	2.84	2.84	6.37%	61,567
Apr 7, 2026	2.41	2.75	2.41	2.67	2.67	8.45%	14,544
Apr 6, 2026	2.82	3.03	2.37	2.46	2.46	-18.75%	116,081
Apr 2, 2026	3.00	3.18	2.86	3.03	3.03	2.36%	74,196
Apr 1, 2026	2.75	2.96	2.75	2.96	2.96	7.64%	35,398
Mar 31, 2026	2.78	2.79	2.71	2.75	2.75	-1.19%	16,082
Mar 30, 2026	2.69	2.86	2.68	2.78	2.78	2.32%	44,375
Mar 27, 2026	2.50	3.05	2.50	2.72	2.72	9.68%	96,743
Mar 26, 2026	2.34	2.48	2.25	2.48	2.48	6.21%	45,520
Mar 25, 2026	2.34	2.36	2.28	2.34	2.34	4.71%	10,702
Mar 24, 2026	2.28	2.28	2.20	2.23	2.23	-1.98%	22,864
Mar 23, 2026	2.31	2.31	2.20	2.28	2.28	-0.22%	24,873
Mar 20, 2026	2.23	2.32	2.23	2.28	2.28	2.70%	10,680
Mar 19, 2026	2.05	2.23	2.00	2.22	2.22	6.99%	17,088
Mar 18, 2026	2.03	2.10	2.02	2.08	2.08	-2.12%	9,800
Mar 17, 2026	2.21	2.23	2.12	2.12	2.12	-5.36%	34,521
Mar 16, 2026	1.99	2.26	1.99	2.24	2.24	11.72%	46,851
Mar 13, 2026	1.98	2.08	1.98	2.01	2.01	-1.23%	2,954
Mar 12, 2026	1.96	2.13	1.96	2.03	2.03	-2.87%	32,668
Mar 11, 2026	1.87	2.13	1.87	2.09	2.09	11.17%	59,207
Mar 10, 2026	1.76	1.90	1.76	1.88	1.88	5.03%	28,941
Mar 9, 2026	1.71	1.80	1.70	1.79	1.79	2.87%	10,821
Mar 6, 2026	1.71	1.75	1.70	1.74	1.74	-	11,904
Mar 5, 2026	1.74	1.75	1.70	1.74	1.74	2.35%	27,363
Mar 4, 2026	1.68	1.70	1.65	1.70	1.70	1.19%	32,000
Mar 3, 2026	1.65	1.71	1.62	1.68	1.68	-	13,414
Mar 2, 2026	1.66	1.73	1.66	1.68	1.68	-3.45%	13,417
Feb 26, 2026	1.71	1.74	1.69	1.74	1.74	4.82%	8,535
Feb 25, 2026	1.62	1.66	1.62	1.66	1.66	2.47%	9,706
Feb 24, 2026	1.65	1.68	1.61	1.62	1.62	-	16,811
Feb 23, 2026	1.70	1.75	1.62	1.62	1.62	-4.14%	8,144
Feb 20, 2026	1.68	1.69	1.68	1.69	1.69	2.42%	2,017
Feb 19, 2026	1.67	1.67	1.61	1.65	1.65	-0.72%	8,459
Feb 18, 2026	1.68	1.71	1.65	1.66	1.66	-3.37%	10,396
Feb 17, 2026	1.70	1.80	1.69	1.72	1.72	1.18%	26,916
Feb 13, 2026	1.70	1.80	1.70	1.70	1.70	-	10,768
Feb 12, 2026	1.75	1.78	1.70	1.70	1.70	-6.08%	13,677
Feb 11, 2026	1.88	1.88	1.78	1.81	1.81	1.69%	15,487