Greenpro Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	1.39	1.45	1.39	1.40	1.40	2.94%	3,003
Jul 10, 2026	1.36	1.36	1.36	1.36	1.36	-2.86%	1,104
Jul 9, 2026	1.35	1.41	1.34	1.40	1.40	2.19%	4,321
Jul 8, 2026	1.39	1.45	1.37	1.37	1.37	-2.14%	2,563
Jul 7, 2026	1.50	1.50	1.36	1.40	1.40	-2.10%	8,870
Jul 6, 2026	1.61	1.62	1.43	1.43	1.43	-4.03%	13,420
Jul 1, 2026	1.55	1.65	1.49	1.49	1.49	-2.61%	11,464
Jun 30, 2026	1.55	1.55	1.53	1.53	1.53	-1.92%	2,725
Jun 29, 2026	1.56	1.57	1.53	1.56	1.56	-	1,553
Jun 26, 2026	1.56	1.56	1.56	1.56	1.56	0.65%	2,176
Jun 25, 2026	1.55	1.55	1.55	1.55	1.55	-5.49%	562
Jun 24, 2026	1.53	1.64	1.52	1.64	1.64	6.45%	9,084
Jun 23, 2026	1.55	1.62	1.54	1.54	1.54	-1.24%	13,240
Jun 22, 2026	1.54	1.67	1.52	1.56	1.56	-1.27%	10,648
Jun 18, 2026	1.44	1.75	1.34	1.58	1.58	12.06%	778,689
Jun 17, 2026	1.39	1.43	1.32	1.41	1.41	5.22%	5,126
Jun 16, 2026	1.35	1.40	1.34	1.34	1.34	-3.25%	6,108
Jun 15, 2026	1.44	1.46	1.31	1.39	1.39	-5.14%	14,526
Jun 12, 2026	1.51	1.52	1.46	1.46	1.46	-2.01%	8,648
Jun 11, 2026	1.50	1.50	1.49	1.49	1.49	-1.32%	2,815
Jun 10, 2026	1.51	1.57	1.51	1.51	1.51	-	1,584
Jun 9, 2026	1.51	1.51	1.51	1.51	1.51	-	598
Jun 8, 2026	1.52	1.57	1.50	1.51	1.51	-1.31%	4,015
Jun 5, 2026	1.71	1.71	1.52	1.53	1.53	-6.71%	23,224
Jun 4, 2026	1.62	1.76	1.60	1.64	1.64	-3.53%	16,916
Jun 3, 2026	1.78	1.82	1.70	1.70	1.70	-4.49%	4,364
Jun 2, 2026	1.55	1.79	1.43	1.78	1.78	23.61%	48,589
Jun 1, 2026	1.46	1.49	1.31	1.44	1.44	-	11,683
May 29, 2026	1.41	1.44	1.41	1.44	1.44	2.13%	1,959
May 28, 2026	1.42	1.42	1.41	1.41	1.41	-	3,824
May 27, 2026	1.41	1.41	1.41	1.41	1.41	-	1,497
May 26, 2026	1.39	1.46	1.39	1.41	1.41	-5.75%	5,170
May 22, 2026	1.49	1.50	1.49	1.50	1.50	-5.02%	803
May 21, 2026	1.45	1.58	1.45	1.58	1.58	1.61%	4,555
May 20, 2026	1.54	1.55	1.53	1.55	1.55	-	5,113
May 19, 2026	1.74	1.80	1.55	1.55	1.55	-7.19%	16,764
May 18, 2026	1.62	1.67	1.62	1.67	1.67	5.70%	5,456
May 15, 2026	1.58	1.58	1.58	1.58	1.58	-3.66%	379
May 14, 2026	1.67	1.67	1.60	1.64	1.64	-	4,654
May 13, 2026	1.55	1.74	1.55	1.64	1.64	3.80%	20,915
May 12, 2026	1.53	1.69	1.32	1.58	1.58	0.64%	32,343
May 11, 2026	2.02	2.11	1.56	1.57	1.57	-22.28%	41,538
May 8, 2026	2.13	2.18	2.01	2.02	2.02	-10.22%	10,389
May 7, 2026	2.29	2.38	2.10	2.25	2.25	-4.66%	20,325
May 6, 2026	2.34	2.41	2.33	2.36	2.36	-3.28%	5,482
May 5, 2026	2.45	2.52	2.43	2.44	2.44	0.62%	2,278
May 4, 2026	2.51	2.59	2.41	2.43	2.43	-4.15%	12,227
May 1, 2026	2.53	2.53	2.46	2.53	2.53	-0.78%	2,456
Apr 30, 2026	2.26	2.56	2.25	2.55	2.55	12.83%	23,187
Apr 29, 2026	2.33	2.33	2.26	2.26	2.26	-2.16%	2,707