Chin-Poon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.35	38.25	36.35	38.15	38.15	2.14%	7,429,272
Jan 29, 2026	37.05	38.50	36.75	37.35	37.35	0.40%	7,774,956
Jan 28, 2026	38.00	38.00	37.00	37.20	37.20	-1.20%	6,375,992
Jan 27, 2026	39.50	39.50	37.50	37.65	37.65	-4.68%	12,435,520
Jan 26, 2026	40.00	41.50	38.60	39.50	39.50	0.38%	50,040,668
Jan 23, 2026	36.15	39.35	35.95	39.35	39.35	9.92%	27,495,194
Jan 22, 2026	35.90	37.65	35.70	35.80	35.80	1.42%	8,501,654
Jan 21, 2026	35.80	36.65	35.20	35.30	35.30	-1.53%	5,724,095
Jan 20, 2026	35.35	35.85	34.85	35.85	35.85	1.27%	3,727,030
Jan 19, 2026	34.90	35.70	34.30	35.40	35.40	1.72%	3,879,885
Jan 16, 2026	35.80	35.80	34.75	34.80	34.80	-2.79%	5,659,516
Jan 15, 2026	34.45	35.90	34.05	35.80	35.80	4.22%	8,529,150
Jan 14, 2026	34.50	35.90	34.25	34.35	34.35	0.73%	9,832,116
Jan 13, 2026	34.55	34.90	33.80	34.10	34.10	0.44%	9,995,547
Jan 12, 2026	31.80	34.15	31.80	33.95	33.95	7.10%	8,221,934
Jan 9, 2026	31.15	32.10	31.15	31.70	31.70	1.60%	1,780,940
Jan 8, 2026	32.35	32.35	31.00	31.20	31.20	-3.41%	2,677,355
Jan 7, 2026	31.80	32.60	31.60	32.30	32.30	3.03%	2,933,832
Jan 6, 2026	30.90	31.60	30.85	31.35	31.35	1.46%	1,620,389
Jan 5, 2026	32.50	32.55	30.80	30.90	30.90	-3.44%	2,875,517
Jan 2, 2026	30.90	32.50	30.55	32.00	32.00	4.23%	3,003,672
Dec 31, 2025	31.10	31.45	30.65	30.70	30.70	-1.13%	1,538,342
Dec 30, 2025	31.50	31.50	30.80	31.05	31.05	-1.74%	1,409,455
Dec 29, 2025	32.00	32.00	31.60	31.60	31.60	-0.94%	1,011,427
Dec 26, 2025	32.20	32.30	31.60	31.90	31.90	-0.47%	998,379
Dec 24, 2025	32.65	32.70	32.00	32.05	32.05	-0.31%	632,781
Dec 23, 2025	32.90	32.95	32.10	32.15	32.15	-1.53%	790,373
Dec 22, 2025	31.60	32.80	31.60	32.65	32.65	3.32%	1,389,740
Dec 19, 2025	31.80	32.00	31.55	31.60	31.60	-0.47%	662,304
Dec 18, 2025	32.15	32.35	31.70	31.75	31.75	-1.85%	896,449
Dec 17, 2025	32.55	33.30	32.35	32.35	32.35	0.31%	1,876,635
Dec 16, 2025	32.90	33.25	31.90	32.25	32.25	-1.98%	1,551,935
Dec 15, 2025	31.60	33.30	31.55	32.90	32.90	2.97%	2,201,627
Dec 12, 2025	31.60	32.20	31.60	31.95	31.95	1.91%	1,012,676
Dec 11, 2025	32.70	32.90	31.30	31.35	31.35	-5.14%	2,758,785
Dec 10, 2025	32.25	33.15	32.25	33.05	33.05	2.80%	2,430,393
Dec 9, 2025	31.60	32.20	31.60	32.15	32.15	1.74%	1,361,575
Dec 8, 2025	31.80	31.80	31.50	31.60	31.60	-0.63%	852,254
Dec 5, 2025	31.95	32.25	31.55	31.80	31.80	-0.47%	659,180
Dec 4, 2025	31.80	32.05	31.75	31.95	31.95	0.79%	1,114,624
Dec 3, 2025	31.55	31.90	31.55	31.70	31.70	0.48%	539,265
Dec 2, 2025	31.40	32.20	31.25	31.55	31.55	0.64%	1,339,313
Dec 1, 2025	31.15	31.55	30.90	31.35	31.35	0.64%	986,606
Nov 28, 2025	31.15	31.20	30.95	31.15	31.15	-	405,847
Nov 27, 2025	31.00	31.15	30.85	31.15	31.15	0.81%	614,991
Nov 26, 2025	30.60	30.90	30.50	30.90	30.90	2.32%	821,866
Nov 25, 2025	29.85	30.35	29.85	30.20	30.20	1.85%	849,090
Nov 24, 2025	29.80	30.00	29.45	29.65	29.65	-	881,848
Nov 21, 2025	29.85	30.10	29.50	29.65	29.65	-1.66%	1,149,364
Nov 20, 2025	29.50	30.55	29.50	30.15	30.15	2.90%	1,440,545