Greenpro Capital Stock Price History
NASDAQ: GRNQConsumer DiscretionaryProfessional ServicesUSD
8.30-0.50 (-5.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRNQ price history at a glance
The price history for Greenpro Capital (GRNQ) on this page begins on June 11, 2018, when the stock closed at $1,123.00; it most recently closed at $8.30 on October 5, 2026. The highest price in this record is $2,300.00, reached on June 11, 2018; the latest close is 99.6% below that peak. Across the 7 complete calendar years in the table, GRNQ finished higher in 3 and lower in 4. Its best year was 2020 (+210.6%) and its worst was 2019 (-85.4%).
Over roughly 8 years the share price changed -99.3%, a -44.6% compound annual price return (excluding dividends). In the last 12 months alone, GRNQ has lost 48.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $2,300.00
- Date of high
- Jun 11, 2018
- Low since 2018
- $5.51
- Date of low
- Aug 17, 2026
- 52-week high
- $31.80
- 52-week low
- $5.51
- Last close
- $8.30
GRNQ returns
1 week
-2.12%
1 month
-37.26%
3 months
-38.97%
6 months
-71.08%
Year to date
-55.14%
1 year
-48.77%
3 years
-4.60%
5 years
-90.72%
GRNQ price return, excluding dividends.
GRNQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.30 | -53.37% |
| 2025 | 17.80 | +50.85% |
| 2024 | 11.80 | 0.00% |
| 2023 | 11.80 | +9.26% |
| 2022 | 10.80 | -82.55% |
| 2021 | 61.90 | -69.80% |
| 2020 | 205.00 | +210.61% |
| 2019 | 66.00 | -85.41% |
| 2018* | 452.30 | -59.72% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
GRNQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.00 | 9.04 | 8.29 | 8.30 | -6.43% | |
| 8.59 | 9.22 | 7.82 | 8.87 | +4.97% | |
| 8.45 | 8.45 | 8.45 | 8.45 | +0.60% | |
| 8.66 | 9.00 | 8.00 | 8.40 | -3.34% | |
| 7.93 | 9.81 | 7.93 | 8.69 | +2.48% | |
| 7.70 | 9.07 | 7.30 | 8.48 | +13.52% | |
| 7.50 | 7.58 | 7.18 | 7.47 | -0.40% | |
| 8.77 | 9.19 | 7.41 | 7.50 | -12.99% | |
| 9.68 | 10.51 | 8.62 | 8.62 | -10.86% | |
| 10.49 | 10.56 | 9.67 | 9.67 | -8.34% | |
| 11.17 | 11.64 | 10.13 | 10.55 | -6.80% | |
| 10.85 | 12.03 | 10.52 | 11.32 | +2.44% | |
| 10.16 | 12.05 | 9.89 | 11.05 | +8.81% | |
| 11.16 | 11.67 | 10.06 | 10.16 | -7.26% | |
| 10.50 | 10.95 | 10.49 | 10.95 | +9.72% | |
| 10.50 | 11.31 | 9.88 | 9.98 | -0.10% | |
| 9.82 | 10.01 | 9.82 | 9.99 | +2.36% | |
| 10.63 | 10.82 | 9.08 | 9.76 | -5.70% | |
| 12.44 | 12.44 | 9.79 | 10.35 | -18.50% | |
| 11.73 | 13.44 | 11.33 | 12.70 | +4.87% | |
| 11.32 | 13.47 | 10.58 | 12.11 | +2.98% | |
| 12.50 | 12.64 | 10.50 | 11.76 | -11.11% | |
| 18.07 | 19.05 | 12.30 | 13.23 | -29.63% | |
| 18.01 | 22.70 | 16.58 | 18.80 | +0.53% | |
| 14.00 | 20.09 | 14.00 | 18.70 | +30.77% | |
| 13.82 | 15.91 | 13.50 | 14.30 | -0.28% | |
| 14.31 | 14.34 | 14.31 | 14.34 | -1.04% | |
| 12.60 | 14.50 | 11.57 | 14.49 | +4.24% | |
| 14.17 | 14.17 | 13.69 | 13.90 | +2.96% | |
| 12.59 | 13.55 | 12.59 | 13.50 | +3.45% | |
| 12.26 | 13.81 | 12.26 | 13.05 | +4.40% | |
| 12.51 | 12.51 | 12.50 | 12.50 | +3.56% | |
| 12.07 | 12.07 | 12.07 | 12.07 | 0.00% | |
| 12.07 | 12.07 | 12.07 | 12.07 | +0.50% | |
| 13.41 | 13.41 | 12.00 | 12.01 | -12.34% | |
| 13.13 | 13.70 | 11.55 | 13.70 | +5.47% | |
| 12.50 | 15.60 | 12.50 | 12.99 | +6.48% | |
| 10.00 | 12.31 | 10.00 | 12.20 | +21.51% | |
| 5.60 | 10.24 | 5.51 | 10.04 | +31.24% | |
| 7.65 | 7.65 | 7.65 | 7.65 | -16.85% | |
| 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | |
| 9.30 | 9.30 | 9.20 | 9.20 | -0.69% | |
| 9.26 | 9.26 | 9.26 | 9.26 | -15.16% | |
| 10.92 | 10.92 | 10.92 | 10.92 | -3.06% | |
| 10.18 | 11.88 | 10.18 | 11.27 | +12.65% | |
| 8.75 | 13.19 | 8.75 | 10.00 | -11.89% | |
| 12.00 | 12.00 | 11.20 | 11.35 | -5.42% | |
| 13.70 | 13.70 | 12.00 | 12.00 | +2.56% | |
| 11.70 | 12.40 | 11.70 | 11.70 | -8.59% | |
| 12.80 | 12.80 | 11.50 | 12.80 | +9.87% | |
| 11.10 | 12.80 | 11.10 | 11.65 | +7.87% | |
| 10.60 | 12.30 | 10.60 | 10.80 | -9.24% | |
| 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | |
| 11.90 | 12.20 | 10.60 | 11.90 | -4.72% | |
| 12.70 | 12.70 | 12.49 | 12.49 | -1.65% | |
| 12.40 | 13.00 | 11.90 | 12.70 | +4.96% | |
| 10.80 | 12.10 | 10.80 | 12.10 | +9.01% | |
| 10.40 | 11.30 | 10.35 | 11.10 | +0.91% | |
| 13.00 | 13.45 | 10.90 | 11.00 | -12.00% | |
| 12.60 | 12.60 | 12.10 | 12.50 | -3.85% | |
| 14.00 | 14.10 | 13.00 | 13.00 | -5.45% | |
| 13.20 | 13.75 | 13.20 | 13.75 | -1.08% | |
| 13.80 | 14.40 | 13.40 | 13.90 | -0.71% | |
| 13.90 | 14.50 | 13.90 | 14.00 | +2.94% | |
| 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | |
| 13.48 | 14.05 | 13.40 | 14.00 | +2.19% | |
| 13.90 | 14.50 | 13.70 | 13.70 | -2.14% | |
| 15.00 | 15.00 | 13.60 | 14.00 | -2.10% | |
| 16.10 | 16.20 | 14.30 | 14.30 | -4.03% | |
| 14.90 | 14.90 | 14.90 | 14.90 | 0.00% | |
| 15.47 | 16.50 | 14.90 | 14.90 | -2.61% | |
| 15.50 | 15.50 | 15.30 | 15.30 | -1.92% | |
| 15.60 | 15.70 | 15.30 | 15.60 | 0.00% | |
| 15.60 | 15.60 | 15.60 | 15.60 | +0.65% | |
| 15.50 | 15.50 | 15.50 | 15.50 | -5.49% | |
| 15.30 | 16.40 | 15.20 | 16.40 | +6.42% | |
| 15.50 | 16.15 | 15.40 | 15.41 | -1.22% | |
| 15.40 | 16.70 | 15.20 | 15.60 | -1.27% | |
| 14.40 | 17.50 | 13.40 | 15.80 | +12.06% | |
| 13.85 | 14.30 | 13.20 | 14.10 | +5.22% | |
| 13.50 | 14.00 | 13.40 | 13.40 | -3.25% | |
| 14.40 | 14.60 | 13.10 | 13.85 | -5.14% | |
| 15.10 | 15.20 | 14.60 | 14.60 | -2.01% | |
| 15.00 | 15.00 | 14.90 | 14.90 | -1.32% | |
| 15.05 | 15.70 | 15.05 | 15.10 | 0.00% | |
| 15.10 | 15.10 | 15.10 | 15.10 | 0.00% | |
| 15.20 | 15.70 | 15.00 | 15.10 | -1.31% | |
| 17.10 | 17.10 | 15.20 | 15.30 | -6.71% | |
| 16.20 | 17.60 | 16.00 | 16.40 | -3.53% | |
| 17.80 | 18.20 | 17.00 | 17.00 | -4.49% | |
| 15.50 | 17.90 | 14.30 | 17.80 | +23.61% | |
| 14.60 | 14.90 | 13.10 | 14.40 | 0.00% | |
| 14.10 | 14.40 | 14.10 | 14.40 | +2.13% | |
| 14.20 | 14.20 | 14.10 | 14.10 | 0.00% | |
| 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | |
| 13.90 | 14.60 | 13.90 | 14.10 | -5.75% | |
| 14.90 | 14.96 | 14.90 | 14.96 | -5.02% | |
| 14.50 | 15.75 | 14.50 | 15.75 | +1.61% | |
| 15.40 | 15.50 | 15.30 | 15.50 | 0.00% | |
| 17.40 | 18.00 | 15.50 | 15.50 | -7.19% | |
| 16.20 | 16.70 | 16.20 | 16.70 | +5.70% | |
| 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | |
| 16.70 | 16.70 | 16.00 | 16.40 | 0.00% | |
| 15.50 | 17.40 | 15.50 | 16.40 | +3.80% | |
| 15.30 | 16.90 | 13.20 | 15.80 | +0.64% | |
| 20.20 | 21.10 | 15.60 | 15.70 | -22.28% | |
| 21.30 | 21.80 | 20.10 | 20.20 | -10.22% | |
| 22.90 | 23.80 | 20.95 | 22.50 | -4.66% | |
| 23.40 | 24.10 | 23.30 | 23.60 | -3.28% | |
| 24.53 | 25.15 | 24.30 | 24.40 | +0.62% | |
| 25.14 | 25.85 | 24.10 | 24.25 | -4.15% | |
| 25.28 | 25.30 | 24.60 | 25.30 | -0.78% | |
| 22.55 | 25.60 | 22.50 | 25.50 | +12.83% | |
| 23.30 | 23.30 | 22.60 | 22.60 | -2.16% | |
| 24.45 | 24.45 | 23.00 | 23.10 | -5.13% | |
| 24.50 | 24.50 | 23.90 | 24.35 | -2.99% | |
| 24.00 | 25.50 | 24.00 | 25.10 | +4.58% | |
| 24.90 | 25.40 | 23.50 | 24.00 | -9.77% | |
| 26.60 | 26.60 | 26.60 | 26.60 | 0.00% | |
| 27.90 | 27.90 | 26.00 | 26.60 | -3.62% | |
| 28.70 | 28.70 | 27.60 | 27.60 | -3.83% | |
| 28.60 | 28.80 | 28.60 | 28.70 | 0.00% | |
| 28.20 | 28.90 | 28.20 | 28.70 | +0.70% | |
| 28.76 | 28.79 | 27.90 | 28.50 | +2.15% | |
| 28.50 | 28.50 | 27.80 | 27.90 | -2.79% | |
| 28.70 | 28.80 | 28.20 | 28.70 | 0.00% | |
| 26.50 | 29.44 | 26.20 | 28.70 | +8.71% | |
| 27.70 | 28.40 | 25.00 | 26.40 | -7.04% | |
| 28.10 | 29.10 | 27.30 | 28.40 | +6.37% | |
| 24.10 | 27.50 | 24.10 | 26.70 | +8.45% | |
| 28.20 | 30.30 | 23.65 | 24.62 | -18.75% | |
| 30.00 | 31.80 | 28.60 | 30.30 | +2.36% | |
| 27.50 | 29.60 | 27.50 | 29.60 | +7.64% | |
| 27.80 | 27.90 | 27.10 | 27.50 | -1.19% | |
| 26.90 | 28.60 | 26.80 | 27.83 | +2.32% | |
| 25.00 | 30.50 | 25.00 | 27.20 | +9.68% | |
| 23.40 | 24.80 | 22.50 | 24.80 | +6.21% | |
| 23.35 | 23.55 | 22.80 | 23.35 | +4.71% | |
| 22.80 | 22.84 | 22.03 | 22.30 | -1.98% | |
| 23.05 | 23.10 | 22.00 | 22.75 | -0.22% | |
| 22.30 | 23.20 | 22.30 | 22.80 | +2.70% | |
| 20.50 | 22.30 | 19.99 | 22.20 | +6.99% | |
| 20.30 | 20.95 | 20.20 | 20.75 | -2.12% | |
| 22.10 | 22.30 | 21.20 | 21.20 | -5.36% | |
| 19.90 | 22.60 | 19.90 | 22.40 | +11.72% | |
| 19.84 | 20.80 | 19.84 | 20.05 | -1.23% | |
| 19.60 | 21.33 | 19.60 | 20.30 | -2.87% | |
| 18.70 | 21.30 | 18.70 | 20.90 | +11.17% | |
| 17.56 | 19.00 | 17.56 | 18.80 | +5.03% | |
| 17.05 | 18.00 | 17.00 | 17.90 | +2.87% | |
| 17.10 | 17.50 | 17.00 | 17.40 | 0.00% | |
| 17.39 | 17.50 | 17.00 | 17.40 | +2.35% | |
| 16.80 | 17.00 | 16.50 | 17.00 | +1.19% | |
| 16.52 | 17.10 | 16.20 | 16.80 | 0.00% | |
| 16.60 | 17.30 | 16.60 | 16.80 | -3.45% | |
| 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | |
| 17.10 | 17.40 | 16.90 | 17.40 | +4.82% | |
| 16.20 | 16.60 | 16.20 | 16.60 | +2.47% | |
| 16.50 | 16.80 | 16.10 | 16.20 | 0.00% | |
| 17.00 | 17.50 | 16.20 | 16.20 | -4.14% | |
| 16.80 | 16.90 | 16.80 | 16.90 | +2.42% | |
| 16.70 | 16.70 | 16.10 | 16.50 | -0.72% | |
| 16.80 | 17.10 | 16.50 | 16.62 | -3.37% | |
| 17.00 | 18.00 | 16.90 | 17.20 | +1.18% | |
| 17.00 | 18.00 | 17.00 | 17.00 | 0.00% | |
| 17.50 | 17.80 | 17.00 | 17.00 | -6.08% | |
| 18.80 | 18.80 | 17.80 | 18.10 | +1.69% | |
| 17.80 | 17.81 | 17.50 | 17.80 | -0.28% | |
| 17.50 | 18.00 | 17.50 | 17.85 | +2.00% | |
| 17.90 | 18.00 | 17.49 | 17.50 | -0.57% | |
| 18.70 | 18.70 | 17.60 | 17.60 | -4.86% | |
| 19.30 | 19.30 | 18.10 | 18.50 | +1.09% | |
| 18.30 | 18.40 | 18.10 | 18.30 | +0.83% | |
| 17.80 | 18.65 | 17.80 | 18.15 | -3.46% | |
| 18.90 | 19.00 | 18.45 | 18.80 | -0.79% | |
| 18.80 | 19.20 | 18.40 | 18.95 | +0.80% | |
| 19.00 | 19.55 | 18.70 | 18.80 | -2.59% | |
| 18.60 | 19.50 | 18.50 | 19.30 | +1.85% | |
| 18.79 | 19.20 | 18.60 | 18.95 | +2.71% | |
| 18.35 | 18.74 | 17.95 | 18.45 | -1.34% | |
| 18.90 | 19.00 | 18.20 | 18.70 | +3.89% | |
| 19.00 | 19.40 | 17.61 | 18.00 | -4.26% | |
| 17.50 | 19.20 | 17.50 | 18.80 | +4.62% | |
| 17.40 | 18.00 | 17.10 | 17.97 | +3.87% | |
| 17.90 | 17.90 | 17.30 | 17.30 | -1.70% | |
| 17.90 | 17.90 | 17.20 | 17.60 | +2.92% | |
| 17.50 | 18.20 | 17.00 | 17.10 | +0.59% | |
| 17.70 | 17.80 | 17.00 | 17.00 | 0.00% | |
| 16.70 | 17.50 | 16.70 | 17.00 | -2.86% | |
| 16.80 | 17.50 | 16.80 | 17.50 | +2.34% | |
| 16.90 | 17.10 | 16.90 | 17.10 | +0.59% | |
| 18.00 | 18.00 | 16.70 | 17.00 | -5.03% | |
| 18.30 | 18.30 | 17.80 | 17.90 | +0.56% | |
| 18.60 | 18.70 | 17.80 | 17.80 | -3.78% | |
| 17.80 | 18.70 | 17.60 | 18.50 | +1.65% | |
| 17.20 | 18.30 | 17.20 | 18.20 | +7.69% | |
| 16.50 | 17.70 | 16.50 | 16.90 | +1.20% | |
| 17.10 | 17.10 | 16.65 | 16.70 | -2.34% | |
| 17.45 | 17.45 | 17.10 | 17.10 | +0.53% | |
| 17.30 | 17.30 | 17.01 | 17.01 | +0.65% | |
| 18.11 | 18.11 | 16.80 | 16.90 | -4.52% | |
| 17.40 | 17.70 | 17.30 | 17.70 | +3.81% | |
| 16.40 | 17.35 | 16.40 | 17.05 | +6.56% | |
| 16.60 | 17.10 | 16.00 | 16.00 | -3.32% | |
| 17.13 | 17.38 | 16.30 | 16.55 | -3.22% | |
| 18.00 | 18.38 | 16.70 | 17.10 | -4.79% | |
| 18.80 | 18.80 | 17.96 | 17.96 | -1.32% | |
| 18.10 | 18.55 | 17.50 | 18.20 | +2.25% | |
| 17.30 | 18.60 | 16.70 | 17.80 | +2.89% | |
| 16.00 | 18.20 | 15.80 | 17.30 | +8.13% | |
| 16.40 | 16.50 | 15.90 | 16.00 | -1.23% | |
| 16.20 | 16.60 | 15.80 | 16.20 | +0.31% | |
| 15.50 | 16.15 | 15.40 | 16.15 | +8.39% | |
| 15.30 | 15.90 | 14.90 | 14.90 | -2.93% | |
| 15.00 | 15.46 | 14.80 | 15.35 | +3.72% | |
| 16.50 | 16.50 | 14.80 | 14.80 | -5.13% | |
| 16.50 | 16.80 | 15.60 | 15.60 | -9.30% | |
| 16.30 | 17.70 | 16.30 | 17.20 | -0.58% | |
| 16.49 | 17.70 | 16.49 | 17.30 | +1.47% | |
| 16.60 | 17.50 | 16.00 | 17.05 | -3.13% | |
| 18.70 | 18.70 | 16.60 | 17.60 | -4.35% | |
| 17.10 | 18.80 | 17.10 | 18.40 | +11.38% | |
| 15.50 | 16.75 | 15.50 | 16.52 | +3.90% | |
| 15.80 | 16.50 | 15.60 | 15.90 | -1.85% | |
| 16.40 | 16.64 | 15.80 | 16.20 | -4.71% | |
| 15.30 | 17.00 | 15.30 | 17.00 | -1.73% | |
| 18.30 | 18.30 | 17.30 | 17.30 | -5.46% | |
| 17.10 | 18.60 | 17.00 | 18.30 | +5.17% | |
| 15.80 | 17.70 | 15.70 | 17.40 | +8.07% | |
| 16.80 | 16.80 | 15.70 | 16.10 | +2.16% | |
| 16.25 | 16.52 | 15.30 | 15.76 | -5.63% | |
| 17.00 | 17.50 | 15.90 | 16.70 | -2.34% | |
| 14.10 | 18.00 | 14.00 | 17.10 | +16.33% | |
| 14.00 | 15.10 | 14.00 | 14.70 | +2.80% | |
| 14.20 | 14.30 | 14.10 | 14.30 | -0.69% | |
| 14.30 | 15.20 | 14.20 | 14.40 | -1.37% | |
| 14.10 | 14.90 | 14.00 | 14.60 | +4.29% | |
| 13.70 | 14.48 | 13.70 | 14.00 | -3.45% | |
| 14.10 | 14.60 | 13.60 | 14.50 | 0.00% | |
| 13.40 | 14.70 | 13.30 | 14.50 | +5.07% | |
| 13.40 | 14.00 | 13.30 | 13.80 | +2.99% | |
| 13.00 | 13.90 | 13.00 | 13.40 | -3.60% | |
| 12.50 | 13.90 | 12.50 | 13.90 | +2.96% | |
| 12.90 | 13.90 | 12.90 | 13.50 | -10.00% | |
| 13.80 | 15.20 | 12.70 | 15.00 | +7.91% | |
| 14.40 | 14.40 | 13.80 | 13.90 | -2.11% | |
| 14.10 | 14.99 | 14.10 | 14.20 | -1.39% | |
| 13.80 | 14.40 | 13.60 | 14.40 | +5.88% | |
| 14.10 | 14.23 | 13.20 | 13.60 | +6.25% | |
| 15.00 | 15.00 | 12.70 | 12.80 | -15.79% | |
| 15.40 | 16.00 | 14.90 | 15.20 | -6.17% | |
| 16.20 | 16.40 | 15.90 | 16.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRNQ chart for longer ranges.