GRNQ

Greenpro Capital Historical Data

GRNQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.815 -0.0363 -4.26% 0.85 0.8639 0.8102 279,635
Jul 29 2021 0.8513 -0.0367 -4.13% 0.89 0.9085 0.8513 420,684
Jul 28 2021 0.888 0.0565 6.79% 0.8531 0.915799 0.85 616,271
Jul 27 2021 0.8315 -0.0985 -10.59% 0.8799 0.88 0.8301 787,298
Jul 26 2021 0.93 0.12 14.81% 0.84 1.12 0.8152 5,267,778
Jul 23 2021 0.81 -0.085 -9.5% 0.9051 0.9051 0.80 524,549
Jul 22 2021 0.895 -0.025 -2.72% 0.92 0.92 0.887999 158,852
Jul 21 2021 0.92 0.0453 5.18% 0.892 0.9499 0.8794 532,417
Jul 20 2021 0.8747 0.0047 0.54% 0.885 0.89 0.85 247,240
Jul 19 2021 0.87 -0.0424 -4.65% 0.89 0.89 0.8311 365,222
Jul 16 2021 0.9124 -0.1076 -10.55% 1.00 1.00 0.91 677,023
Jul 15 2021 1.02 0.01 0.99% 0.99 1.05 0.96 488,586
Jul 14 2021 1.01 0.01 1.0% 0.9701 1.04 0.9701 853,358
Jul 13 2021 1.00 -0.09 -8.26% 1.08 1.1499 0.96 2,355,387
Jul 12 2021 1.09 -0.03 -2.68% 1.09 1.19 1.03 4,933,238
Jul 09 2021 1.12 0.12 12.11% 1.02 1.30 0.99 9,031,692
Jul 08 2021 0.999 -0.071 -6.64% 0.9604 1.05 0.9604 538,187
Jul 07 2021 1.07 -0.05 -4.46% 1.13 1.14 0.9927 1,177,342
Jul 06 2021 1.12 -0.08 -6.67% 1.18 1.24 1.11 1,105,591
Jul 05 2021 1.20 0.00 +0.00% 1.39 1.39 1.16 0
Jul 02 2021 1.20 -0.17 -12.41% 1.39 1.39 1.16 1,064,023
Jul 01 2021 1.37 0.05 3.79% 1.31 1.40 1.30 2,062,381
Jun 30 2021 1.32 -0.01 -0.75% 1.31 1.32 1.26 1,070,045
Jun 29 2021 1.33 -0.09 -6.34% 1.48 1.50 1.29 5,236,495
Jun 28 2021 1.42 -0.01 -0.7% 1.42 1.48 1.3801 448,903
Jun 25 2021 1.43 0.07 5.15% 1.35 1.44 1.33 1,097,872
Jun 24 2021 1.36 0.03 2.26% 1.32 1.37 1.29 229,577
Jun 23 2021 1.33 0.08 6.4% 1.27 1.33 1.27 238,179
Jun 22 2021 1.25 -0.03 -2.34% 1.28 1.28 1.21 267,249
Jun 21 2021 1.28 -0.02 -1.54% 1.35 1.35 1.27 214,483
Jun 18 2021 1.30 -0.05 -3.7% 1.36 1.36 1.30 239,218
Jun 17 2021 1.35 -0.05 -3.57% 1.40 1.41 1.31 177,825
Jun 16 2021 1.40 -0.05 -3.45% 1.41 1.45 1.3495 346,805
Jun 15 2021 1.45 -0.08 -5.23% 1.50 1.53 1.44 532,456
Jun 14 2021 1.53 0.09 6.25% 1.44 1.54 1.4212 957,021
Jun 11 2021 1.44 -0.03 -2.04% 1.49 1.49 1.37 515,336
Jun 10 2021 1.47 -0.04 -2.65% 1.52 1.5375 1.449 396,300
Jun 09 2021 1.51 0.14 10.22% 1.38 1.52 1.37 1,755,137
Jun 08 2021 1.37 0.01 0.74% 1.38 1.3899 1.36 127,107
Jun 07 2021 1.36 -0.02 -1.45% 1.39 1.42 1.35 230,448
Jun 04 2021 1.38 0.04 2.99% 1.32 1.47 1.32 488,628
Jun 03 2021 1.34 -0.01 -0.74% 1.39 1.39 1.31 385,088
Jun 02 2021 1.35 -0.01 -0.74% 1.36 1.37 1.32 247,622
Jun 01 2021 1.36 0.08 6.25% 1.28 1.37 1.26 794,177
May 31 2021 1.28 0.00 +0.00% 1.31 1.33 1.27 0
May 28 2021 1.28 -0.03 -2.29% 1.31 1.33 1.27 286,718
May 27 2021 1.31 0.04 3.15% 1.31 1.32 1.27 184,652
May 26 2021 1.27 0.02 1.6% 1.30 1.32 1.22 561,042
May 25 2021 1.25 -0.07 -5.3% 1.32 1.34 1.2307 384,494
May 24 2021 1.32 0.00 0.0% 1.30 1.325 1.30 260,483
May 21 2021 1.32 -0.03 -2.22% 1.34 1.365 1.30 349,918
May 20 2021 1.35 0.09 7.14% 1.28 1.44 1.28 1,452,843
May 19 2021 1.26 -0.01 -0.79% 1.22 1.28 1.18 245,237
May 18 2021 1.27 0.05 4.1% 1.20 1.32 1.20 443,035
May 17 2021 1.22 -0.02 -1.61% 1.15 1.2301 1.14 302,536
May 14 2021 1.24 0.11 9.73% 1.16 1.25 1.13 594,442
May 13 2021 1.13 -0.07 -5.83% 1.20 1.29 1.115 879,386
May 12 2021 1.20 -0.10 -7.69% 1.30 1.32 1.19 904,672
May 11 2021 1.30 -0.13 -9.09% 1.31 1.38 1.295 1,169,701
May 10 2021 1.43 0.07 5.15% 1.38 1.7444 1.38 4,718,021
May 07 2021 1.36 -0.12 -8.11% 1.46 1.50 1.35 808,558
May 06 2021 1.48 -0.18 -10.84% 1.63 1.6435 1.45 779,586
May 05 2021 1.66 -0.03 -1.78% 1.71 1.73 1.63 502,877
May 04 2021 1.69 -0.10 -5.59% 1.78 1.78 1.66 752,654
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:20210802 19:17:17