Greenpro Capital Corp. - GRNQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.44	1.39	1.39	1.44	1.38	9,800
October 16, 2025	1.41	1.42	1.42	1.5	1.41	5,276
October 15, 2025	1.38	1.44	1.44	1.44	1.36	8,917
October 14, 2025	1.41	1.36	1.36	1.42	1.32	21,824
October 13, 2025	1.5	1.28	1.28	1.5	1.27	58,711
October 10, 2025	1.54	1.52	1.52	1.6	1.49	4,629
October 09, 2025	1.62	1.62	1.62	1.64	1.59	14,569
October 08, 2025	1.59	1.58	1.58	1.59	1.56	9,200
October 07, 2025	1.67	1.59	1.59	1.74	1.59	27,223
October 06, 2025	1.77	1.67	1.67	1.77	1.59	88,832
October 03, 2025	1.61	1.63	1.63	1.8	1.57	98,100
October 02, 2025	1.48	1.59	1.59	1.65	1.46	107,700
October 01, 2025	1.38	1.42	1.42	1.46	1.37	12,700
September 30, 2025	1.4	1.37	1.37	1.4	1.35	4,400
September 29, 2025	1.36	1.34	1.34	1.39	1.34	7,841
September 26, 2025	1.38	1.38	1.38	1.39	1.33	4,962
September 25, 2025	1.42	1.41	1.41	1.43	1.4	9,300
September 24, 2025	1.46	1.42	1.42	1.5	1.41	17,900
September 23, 2025	1.47	1.44	1.44	1.5	1.43	20,907
September 22, 2025	1.38	1.38	1.38	1.38	1.33	21,044
September 19, 2025	1.26	1.31	1.31	1.38	1.26	30,330
September 18, 2025	1.4	1.39	1.39	1.4	1.29	21,438
September 17, 2025	1.4	1.41	1.41	1.45	1.37	13,200
September 16, 2025	1.38	1.4	1.4	1.45	1.38	13,040
September 15, 2025	1.4	1.42	1.42	1.51	1.4	51,700
September 12, 2025	1.29	1.43	1.43	1.48	1.28	36,790
September 11, 2025	1.37	1.24	1.24	1.5	1.21	67,112
September 10, 2025	1.26	1.34	1.34	1.36	1.26	21,519
September 09, 2025	1.38	1.26	1.26	1.38	1.26	11,301
September 08, 2025	1.27	1.3	1.3	1.31	1.27	2,300
September 05, 2025	1.29	1.26	1.26	1.3	1.25	14,657
September 04, 2025	1.31	1.28	1.28	1.31	1.28	9,785
September 03, 2025	1.38	1.3	1.3	1.4	1.3	14,041
September 02, 2025	1.4	1.36	1.36	1.43	1.35	16,539
August 29, 2025	1.52	1.45	1.45	1.52	1.44	13,648
August 28, 2025	1.43	1.55	1.55	1.55	1.43	23,506
August 27, 2025	1.49	1.44	1.44	1.56	1.44	9,300
August 26, 2025	1.5	1.46	1.46	1.5	1.46	10,900
August 25, 2025	1.5	1.53	1.53	1.59	1.48	30,100
August 22, 2025	1.34	1.49	1.49	1.59	1.33	87,552
August 21, 2025	1.36	1.35	1.35	1.4	1.34	13,432
August 20, 2025	1.29	1.39	1.39	1.4	1.29	11,300
August 19, 2025	1.38	1.36	1.36	1.42	1.33	15,142
August 18, 2025	1.48	1.38	1.38	1.48	1.38	10,379
August 15, 2025	1.51	1.5	1.5	1.53	1.48	3,847
August 14, 2025	1.52	1.54	1.54	1.57	1.5	18,206
August 13, 2025	1.6	1.58	1.58	1.74	1.57	7,557
August 12, 2025	1.59	1.58	1.58	1.59	1.56	7,104
August 11, 2025	1.6	1.57	1.57	1.65	1.55	9,110
August 08, 2025	1.63	1.64	1.64	1.65	1.6	11,188
August 07, 2025	1.64	1.63	1.63	1.67	1.62	11,066
August 06, 2025	1.66	1.64	1.64	1.88	1.63	60,462
August 05, 2025	1.7	1.67	1.67	1.71	1.67	2,000
August 04, 2025	1.7	1.71	1.71	1.86	1.69	77,000
August 01, 2025	1.67	1.68	1.68	1.76	1.65	37,000
July 31, 2025	1.6	1.66	1.66	1.71	1.58	42,900
July 30, 2025	1.96	1.6	1.6	2.08	1.5	112,163
July 29, 2025	2.16	1.91	1.91	2.18	1.9	91,300
July 28, 2025	2.17	2.16	2.16	2.24	2.12	35,200
July 25, 2025	2.09	2.17	2.17	2.17	2.08	46,310

Greenpro Capital Corp. (GRNQ) NASDAQ