GRNQ

Greenpro Capital Historical Data

GRNQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 1.66 -0.04 -2.35% 1.70 1.85 1.59 129,930
Jul 01 2020 1.70 0.08 4.94% 1.66 1.70 1.5705 104,149
Jun 30 2020 1.62 0.02 1.25% 1.58 1.74 1.58 63,564
Jun 29 2020 1.60 0.13 8.84% 1.67 1.85 1.45 46,272
Jun 26 2020 1.47 -0.35 -19.36% 1.80 1.81 1.45 178,167
Jun 25 2020 1.823 -0.08 -4.05% 1.85 2.02 1.80 186,582
Jun 24 2020 1.90 0.03 1.6% 1.82 1.95 1.61 322,745
Jun 23 2020 1.87 0.08 4.47% 1.85 1.99 1.70 428,063
Jun 22 2020 1.79 0.30 20.13% 1.80 1.99 1.50 1,281,265
Jun 19 2020 1.49 0.14 10.37% 1.36 1.60 1.30 748,029
Jun 18 2020 1.35 -0.02 -1.45% 1.31 1.45 1.31 146,114
Jun 17 2020 1.3699 -0.08 -5.52% 1.40 1.47 1.319 116,971
Jun 16 2020 1.45 0.05 3.57% 1.40 1.78 1.35 734,187
Jun 15 2020 1.40 -0.01 -0.79% 1.34 1.44 1.25 142,724
Jun 12 2020 1.4112 0.12 9.4% 1.26 1.60 1.22 208,755
Jun 11 2020 1.29 -0.12 -8.51% 1.58 1.69 1.199 844,144
Jun 10 2020 1.41 -0.02 -1.4% 1.37 1.48 1.37 159,149
Jun 09 2020 1.43 0.03 2.14% 1.42 1.48 1.35 162,451
Jun 08 2020 1.40 0.05 4.09% 1.54 1.6199 1.36 509,669
Jun 05 2020 1.345 -0.09 -5.94% 1.65 1.65 1.21 278,596
Jun 04 2020 1.43 0.01 0.7% 1.38 1.465 1.34 268,365
Jun 03 2020 1.42 -0.11 -7.2% 1.50 1.50 1.35 409,097
Jun 02 2020 1.5301 -0.11 -6.7% 1.79 1.79 1.46 509,566
Jun 01 2020 1.64 0.24 17.13% 1.36 1.64 1.27 886,655
May 29 2020 1.4001 -0.27 -16.16% 1.52 1.67 1.38 990,982
May 28 2020 1.6699 -1.02 -37.92% 1.93 2.35 1.5996 5,625,440
May 27 2020 2.69 1.85 220.24% 1.77 2.79 1.04 66,573,643
May 26 2020 0.84 0.22 35.48% 0.749 0.90 0.6193 1,330,301
May 25 2020 0.62 0.00 +0.00% 0.41 1.37 0.36 0
May 22 2020 0.62 0.26 72.22% 0.41 1.37 0.36 8,143,278
May 21 2020 0.36 -0.02 -5.26% 0.38 0.38 0.36 23,033
May 20 2020 0.38 0.0282 8.02% 0.3693 0.4166 0.336 117,067
May 19 2020 0.3518 0.0091 2.66% 0.3372 0.356 0.3348 29,472
May 18 2020 0.3427 0.0153 4.67% 0.378 0.37801 0.33 23,911
May 15 2020 0.3274 0.0074 2.31% 0.3255 0.3975 0.315 179,964
May 14 2020 0.32 -0.018 -5.33% 0.32 0.334 0.32 14,501
May 13 2020 0.338 -0.022 -6.11% 0.375 0.375 0.305 54,507
May 12 2020 0.36 0.03 9.09% 0.3465 0.3836 0.33 117,368
May 11 2020 0.33 0.0284 9.42% 0.2888 0.56 0.2801 705,801
May 08 2020 0.3016 0.0015 0.5% 0.2847 0.32 0.28 40,414
May 07 2020 0.3001 0.0001 0.03% 0.32 0.3217 0.29 28,347
May 06 2020 0.30 -0.03 -9.09% 0.33 0.33535 0.28 60,882
May 05 2020 0.33 -0.0213 -6.06% 0.3513 0.3673 0.32 35,833
May 04 2020 0.3513 0.0073 2.12% 0.3553 0.3712 0.31 15,684
May 01 2020 0.344 -0.026 -7.03% 0.312 0.45 0.312 23,434
Apr 30 2020 0.37 -0.0103 -2.71% 0.3803 0.45 0.308 37,902
Apr 29 2020 0.380304 0.0385 11.27% 0.34 0.396 0.32 24,991
Apr 28 2020 0.3418 -0.0383 -10.08% 0.3991 0.419 0.31 27,128
Apr 27 2020 0.3801 0.0646 20.48% 0.3312 0.45 0.3312 129,796
Apr 24 2020 0.3155 -0.0245 -7.21% 0.3658 0.3658 0.30 20,146
Apr 23 2020 0.34 0.02 6.25% 0.30 0.34 0.30 18,264
Apr 22 2020 0.32 0.0088 2.83% 0.33 0.33 0.3098 4,702
Apr 21 2020 0.311201 0.00421 1.37% 0.321 0.3255 0.3096 5,776
Apr 20 2020 0.30699 -0.02911 -8.66% 0.33 0.35 0.285 59,337
Apr 17 2020 0.3361 0.0091 2.78% 0.3433 0.3524 0.3104 24,323
Apr 16 2020 0.326999 -0.01 -2.97% 0.3538 0.40 0.30 23,509
Apr 15 2020 0.337 -0.013 -3.71% 0.45 0.60 0.32 157,821
Apr 14 2020 0.35 0.03 9.37% 0.336 0.36 0.2869 95,448
Apr 13 2020 0.32 -0.0168 -4.99% 0.35 0.35 0.2951 27,602
Apr 10 2020 0.3368 0.00 +0.00% 0.3624 0.3624 0.32 0
Apr 09 2020 0.3368 -0.0084 -2.43% 0.3624 0.3624 0.32 1,962
Apr 08 2020 0.3452 0.0052 1.53% 0.35 0.35 0.30 2,920
Apr 07 2020 0.34 -0.01 -2.86% 0.34 0.3444 0.30 6,305
Apr 06 2020 0.35 0.05 16.67% 0.35 0.35 0.3152 6,824
Your Recent History
NASDAQ
GRNQ
Greenpro C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200705 11:34:30