Greenpro Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	3,823
May 27, 2026	1.41	1.41	1.41	1.41	1.41	-	787
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%	802
May 21, 2026	1.45	1.58	1.45	1.58	1.58	1.61%	4,547
May 20, 2026	1.54	1.55	1.53	1.55	1.55	-	5,093
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%	5,376
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
Apr 28, 2026	2.45	2.45	2.30	2.31	2.31	-5.13%	5,302
Apr 27, 2026	2.45	2.45	2.39	2.44	2.44	-2.98%	1,396
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%	61,950
Apr 22, 2026	2.66	2.66	2.66	2.66	2.66	-	13,207
Apr 21, 2026	2.79	2.79	2.60	2.66	2.66	-3.62%	30,930
Apr 20, 2026	2.87	2.87	2.76	2.76	2.76	-3.83%	10,442
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%	18,987
Apr 13, 2026	2.87	2.88	2.82	2.87	2.87	-	15,989
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%	32,928
Apr 8, 2026	2.81	2.91	2.73	2.84	2.84	6.37%	63,832
Apr 7, 2026	2.41	2.75	2.41	2.67	2.67	8.44%	14,948
Apr 6, 2026	2.82	3.03	2.37	2.46	2.46	-18.74%	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	-1.20%	16,082
Mar 30, 2026	2.69	2.86	2.68	2.78	2.78	2.33%	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