Greenpro Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.44	1.75	1.34	1.58	1.58	12.06%	777,913
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%	6,053
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
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