Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
1.520
-0.020 (-1.30%)
Aug 15, 2025, 9:45 AM - Market open
Greenpro Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | -2.53% | 18,206 |
| Aug 13, 2025 | 1.60 | 1.74 | 1.57 | 1.58 | 1.58 | - | 7,481 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 7,104 |
| Aug 11, 2025 | 1.60 | 1.65 | 1.55 | 1.57 | 1.57 | -4.27% | 9,110 |
| Aug 8, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | 0.92% | 11,188 |
| Aug 7, 2025 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -0.91% | 11,066 |
| Aug 6, 2025 | 1.66 | 1.88 | 1.63 | 1.64 | 1.64 | -1.80% | 60,386 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 1,994 |
| Aug 4, 2025 | 1.70 | 1.86 | 1.69 | 1.71 | 1.71 | 1.79% | 76,973 |
| Aug 1, 2025 | 1.67 | 1.76 | 1.65 | 1.68 | 1.68 | 1.20% | 36,954 |
| Jul 31, 2025 | 1.60 | 1.71 | 1.58 | 1.66 | 1.66 | 3.75% | 42,859 |
| Jul 30, 2025 | 1.96 | 2.08 | 1.50 | 1.60 | 1.60 | -16.23% | 112,163 |
| Jul 29, 2025 | 2.16 | 2.18 | 1.90 | 1.91 | 1.91 | -11.57% | 91,264 |
| Jul 28, 2025 | 2.17 | 2.24 | 2.12 | 2.16 | 2.16 | -0.46% | 35,166 |
| Jul 25, 2025 | 2.09 | 2.17 | 2.08 | 2.17 | 2.17 | 1.88% | 46,310 |
| Jul 24, 2025 | 2.25 | 2.25 | 2.12 | 2.13 | 2.13 | 0.47% | 51,888 |
| Jul 23, 2025 | 2.16 | 2.20 | 2.09 | 2.12 | 2.12 | -1.40% | 32,860 |
| Jul 22, 2025 | 2.13 | 2.15 | 2.03 | 2.15 | 2.15 | 3.22% | 60,529 |
| Jul 21, 2025 | 2.04 | 2.23 | 2.00 | 2.08 | 2.08 | 0.63% | 130,927 |
| Jul 18, 2025 | 2.17 | 2.20 | 2.01 | 2.07 | 2.07 | -6.76% | 40,831 |
| Jul 17, 2025 | 2.35 | 2.38 | 2.17 | 2.22 | 2.22 | 0.45% | 40,874 |
| Jul 16, 2025 | 2.16 | 2.32 | 2.09 | 2.21 | 2.21 | 4.25% | 60,726 |
| Jul 15, 2025 | 2.14 | 2.17 | 2.00 | 2.12 | 2.12 | -1.85% | 56,898 |
| Jul 14, 2025 | 2.41 | 2.50 | 2.12 | 2.16 | 2.16 | -10.74% | 160,124 |
| Jul 11, 2025 | 1.94 | 2.49 | 1.94 | 2.42 | 2.42 | 23.47% | 391,700 |
| Jul 10, 2025 | 1.88 | 2.00 | 1.88 | 1.96 | 1.96 | 4.53% | 79,047 |
| Jul 9, 2025 | 1.84 | 1.90 | 1.78 | 1.88 | 1.88 | 0.27% | 37,995 |
| Jul 8, 2025 | 1.88 | 1.92 | 1.82 | 1.87 | 1.87 | -0.53% | 57,356 |
| Jul 7, 2025 | 1.78 | 1.90 | 1.70 | 1.88 | 1.88 | 10.85% | 95,451 |
| Jul 3, 2025 | 1.60 | 1.78 | 1.60 | 1.70 | 1.70 | 6.67% | 26,114 |
| Jul 2, 2025 | 1.55 | 1.68 | 1.55 | 1.59 | 1.59 | 0.32% | 20,309 |
| Jul 1, 2025 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | 0.96% | 12,522 |
| Jun 30, 2025 | 1.56 | 1.60 | 1.53 | 1.57 | 1.57 | 1.95% | 12,355 |
| Jun 27, 2025 | 1.52 | 1.58 | 1.49 | 1.54 | 1.54 | - | 11,798 |
| Jun 26, 2025 | 1.65 | 1.70 | 1.50 | 1.54 | 1.54 | -0.65% | 42,850 |
| Jun 25, 2025 | 1.56 | 1.57 | 1.47 | 1.55 | 1.55 | -1.27% | 36,178 |
| Jun 24, 2025 | 1.77 | 1.79 | 1.56 | 1.57 | 1.57 | -6.55% | 166,613 |
| Jun 23, 2025 | 1.78 | 1.81 | 1.65 | 1.68 | 1.68 | -6.72% | 63,424 |
| Jun 20, 2025 | 1.75 | 1.97 | 1.71 | 1.80 | 1.80 | 2.33% | 216,103 |
| Jun 18, 2025 | 1.61 | 1.80 | 1.58 | 1.76 | 1.76 | 5.39% | 60,035 |
| Jun 17, 2025 | 1.89 | 1.89 | 1.58 | 1.67 | 1.67 | -8.74% | 82,434 |
| Jun 16, 2025 | 1.80 | 1.86 | 1.78 | 1.83 | 1.83 | 7.02% | 113,474 |
| Jun 13, 2025 | 1.60 | 1.82 | 1.59 | 1.71 | 1.71 | 11.76% | 268,535 |
| Jun 12, 2025 | 1.35 | 1.57 | 1.32 | 1.53 | 1.53 | 14.18% | 147,668 |
| Jun 11, 2025 | 1.34 | 1.38 | 1.30 | 1.34 | 1.34 | -1.47% | 24,543 |
| Jun 10, 2025 | 1.24 | 1.39 | 1.23 | 1.36 | 1.36 | 7.94% | 95,359 |
| Jun 9, 2025 | 1.14 | 1.28 | 1.14 | 1.26 | 1.26 | 8.62% | 32,981 |
| Jun 6, 2025 | 1.13 | 1.21 | 1.10 | 1.16 | 1.16 | -7.20% | 100,134 |
| Jun 5, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.10% | 69,080 |
| Jun 4, 2025 | 1.11 | 1.31 | 1.11 | 1.29 | 1.29 | 17.27% | 138,128 |