Chin-Poon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	29.80	30.15	29.20	29.30	29.30	-2.01%	2,255,295
Nov 18, 2025	30.30	30.40	29.90	29.90	29.90	-2.13%	1,625,527
Nov 17, 2025	30.80	30.95	30.45	30.55	30.55	-0.81%	1,586,369
Nov 14, 2025	31.15	31.90	30.80	30.80	30.80	-3.45%	2,488,657
Nov 13, 2025	32.60	32.60	31.70	31.90	31.90	-4.63%	3,866,626
Nov 12, 2025	32.95	33.75	32.95	33.45	33.45	1.52%	1,668,740
Nov 11, 2025	32.35	33.15	32.25	32.95	32.95	2.97%	1,744,275
Nov 10, 2025	31.90	32.15	31.50	32.00	32.00	0.31%	1,119,161
Nov 7, 2025	32.40	32.40	31.70	31.90	31.90	-1.54%	1,167,753
Nov 6, 2025	32.60	32.60	32.10	32.40	32.40	-0.15%	1,038,183
Nov 5, 2025	32.40	32.45	31.75	32.45	32.45	0.15%	1,428,905
Nov 4, 2025	33.00	33.00	32.30	32.40	32.40	-1.37%	1,390,298
Nov 3, 2025	32.80	33.30	32.50	32.85	32.85	0.15%	1,244,043
Oct 31, 2025	33.35	33.40	32.80	32.80	32.80	-1.35%	1,536,715
Oct 30, 2025	33.75	34.15	33.15	33.25	33.25	-0.89%	1,705,241
Oct 29, 2025	33.75	34.30	33.50	33.55	33.55	-0.15%	1,820,376
Oct 28, 2025	34.10	34.15	33.05	33.60	33.60	-0.88%	1,734,359
Oct 27, 2025	34.00	34.25	33.60	33.90	33.90	0.15%	1,561,904
Oct 23, 2025	34.00	34.35	33.80	33.85	33.85	-1.02%	971,984
Oct 22, 2025	33.80	34.25	33.75	34.20	34.20	1.18%	1,056,695
Oct 21, 2025	33.50	34.10	33.50	33.80	33.80	1.05%	1,366,298
Oct 20, 2025	33.40	33.75	33.10	33.45	33.45	0.60%	1,638,764
Oct 17, 2025	33.50	33.80	33.20	33.25	33.25	-2.78%	2,185,388
Oct 16, 2025	35.00	35.10	33.80	34.20	34.20	1.79%	2,864,027
Oct 15, 2025	33.50	33.65	33.15	33.60	33.60	0.30%	3,714,024
Oct 14, 2025	34.80	35.10	33.40	33.50	33.50	-2.47%	2,365,346
Oct 13, 2025	34.00	34.55	33.60	34.35	34.35	-2.14%	1,445,719
Oct 9, 2025	35.25	35.55	35.05	35.10	35.10	0.43%	1,572,828
Oct 8, 2025	34.95	35.10	34.65	34.95	34.95	0.72%	1,236,150
Oct 7, 2025	33.90	35.10	33.90	34.70	34.70	2.36%	2,110,812
Oct 3, 2025	34.30	34.50	33.90	33.90	33.90	-1.17%	1,210,130
Oct 2, 2025	34.80	35.00	34.25	34.30	34.30	-0.87%	1,213,050
Oct 1, 2025	34.90	35.15	34.55	34.60	34.60	-0.86%	1,085,716
Sep 30, 2025	34.80	35.15	34.40	34.90	34.90	1.45%	1,328,028
Sep 26, 2025	35.40	35.50	34.20	34.40	34.40	-3.10%	2,835,132
Sep 25, 2025	35.80	36.30	35.35	35.50	35.50	-1.25%	2,636,270
Sep 24, 2025	36.65	36.70	35.85	35.95	35.95	-1.64%	2,445,588
Sep 23, 2025	37.60	37.70	36.55	36.55	36.55	-2.01%	2,485,165
Sep 22, 2025	37.20	37.65	37.10	37.30	37.30	1.08%	2,158,073
Sep 19, 2025	36.55	36.95	36.40	36.90	36.90	1.51%	2,763,354