Greenpro Capital Corp. - Common Stock (GRNQ)

Historical Prices For Greenpro Capital Corp. - Common Stock (GRNQ)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.90	0.95	0.89	0.95	17,619	0.95
4/01/2025	0.92	0.92	0.90	0.90	1,701	0.90
3/31/2025	0.89	0.96	0.88	0.89	18,371	0.89
3/28/2025	0.92	0.97	0.88	0.92	10,187	0.92
3/27/2025	0.92	0.92	0.90	0.90	5,019	0.90
3/26/2025	0.94	0.94	0.90	0.90	6,338	0.90
3/25/2025	0.90	0.94	0.90	0.90	1,658	0.90
3/24/2025	0.93	0.97	0.93	0.93	2,090	0.93
3/21/2025	0.94	0.94	0.90	0.93	843	0.93
3/20/2025	0.94	0.96	0.91	0.91	7,655	0.91
3/19/2025	0.93	1.00	0.90	0.92	77,736	0.92
3/18/2025	0.91	0.91	0.88	0.88	14,533	0.88
3/17/2025	0.91	0.92	0.88	0.90	33,588	0.90
3/14/2025	0.93	0.94	0.92	0.92	14,114	0.92
3/13/2025	0.93	0.96	0.92	0.92	19,345	0.92
3/12/2025	0.95	0.95	0.92	0.93	4,867	0.93
3/11/2025	0.92	0.96	0.92	0.95	20,347	0.95
3/10/2025	0.94	0.94	0.92	0.94	4,862	0.94
3/07/2025	0.97	1.00	0.94	0.95	7,715	0.95
3/06/2025	0.92	0.98	0.92	0.98	17,178	0.98
3/05/2025	0.91	0.98	0.90	0.94	34,532	0.94
3/04/2025	0.96	0.96	0.90	0.91	15,633	0.91
3/03/2025	0.94	0.98	0.91	0.95	16,325	0.95
2/28/2025	0.95	1.01	0.92	0.92	26,417	0.92
2/27/2025	1.00	1.03	0.97	0.97	12,885	0.97
2/26/2025	1.02	1.02	0.98	0.98	14,743	0.98
2/25/2025	1.02	1.03	0.96	1.01	15,940	1.01
2/24/2025	1.01	1.01	0.99	1.00	9,276	1.00
2/21/2025	1.04	1.04	0.95	1.01	15,384	1.01
2/20/2025	1.04	1.04	1.01	1.03	20,810	1.03
2/19/2025	1.07	1.07	1.01	1.02	31,625	1.02
2/18/2025	1.09	1.09	1.04	1.08	7,464	1.08
2/14/2025	1.09	1.11	1.09	1.09	7,298	1.09
2/13/2025	1.12	1.12	1.08	1.08	10,029	1.08
2/12/2025	1.08	1.13	1.07	1.10	21,086	1.10
2/11/2025	1.08	1.08	1.05	1.05	7,180	1.05
2/10/2025	1.10	1.13	1.05	1.07	28,502	1.07
2/07/2025	1.07	1.10	1.04	1.10	29,745	1.10
2/06/2025	1.06	1.06	0.99	1.05	10,839	1.05
2/05/2025	0.97	1.06	0.97	1.04	31,452	1.04
2/04/2025	0.97	1.00	0.95	0.96	31,036	0.96
2/03/2025	0.99	1.00	0.92	0.97	21,361	0.97
1/31/2025	0.94	1.00	0.92	0.97	24,502	0.97
1/30/2025	1.00	1.02	0.99	1.00	15,671	1.00
1/29/2025	1.00	1.02	0.98	1.02	7,853	1.02
1/28/2025	1.01	1.03	0.96	1.02	48,105	1.02
1/27/2025	0.98	1.03	0.98	1.00	41,221	1.00
1/24/2025	1.08	1.09	1.01	1.01	58,976	1.01
1/23/2025	1.07	1.10	0.98	1.01	142,601	1.01
1/22/2025	1.12	1.15	1.06	1.09	53,999	1.09
1/21/2025	1.11	1.16	1.10	1.15	75,291	1.15
1/17/2025	1.23	1.28	1.07	1.07	96,173	1.07
1/16/2025	1.05	1.23	1.05	1.22	184,852	1.22
1/15/2025	1.00	1.18	1.00	1.06	199,281	1.06
1/14/2025	1.09	1.25	1.02	1.05	482,709	1.05
1/13/2025	2.06	2.24	1.09	1.27	2,767,778	1.27
1/10/2025	1.44	1.95	1.42	1.89	2,202,547	1.89
1/08/2025	1.18	1.37	1.15	1.35	189,386	1.35
1/07/2025	1.22	1.22	1.15	1.20	19,255	1.20
1/06/2025	1.16	1.23	1.16	1.17	35,199	1.17
1/03/2025	1.12	1.22	1.12	1.18	37,778	1.18