Chin-Poon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	53.30	55.80	51.40	51.70	51.70	-2.08%	45,630,045
Apr 1, 2026	54.10	56.10	52.70	52.80	52.80	3.53%	74,747,044
Mar 31, 2026	50.50	53.40	49.70	51.00	51.00	-0.78%	51,711,826
Mar 30, 2026	49.50	53.00	48.70	51.40	51.40	1.78%	60,463,462
Mar 27, 2026	49.15	51.50	46.90	50.50	50.50	2.23%	88,961,239
Mar 26, 2026	45.85	49.40	45.35	49.40	49.40	9.90%	30,011,444
Mar 25, 2026	43.55	45.65	43.55	44.95	44.95	5.76%	11,585,514
Mar 24, 2026	44.00	45.20	41.35	42.50	42.50	-1.51%	9,403,196
Mar 23, 2026	43.55	44.75	42.80	43.15	43.15	-5.16%	9,623,857
Mar 20, 2026	47.50	48.80	45.50	45.50	45.50	-3.29%	16,073,993
Mar 19, 2026	47.55	47.95	46.55	47.05	47.05	-2.28%	14,128,746
Mar 18, 2026	46.10	49.30	46.10	48.15	48.15	6.41%	38,108,848
Mar 17, 2026	44.60	47.60	43.90	45.25	45.25	4.02%	30,836,041
Mar 16, 2026	42.75	44.00	41.90	43.50	43.50	2.84%	10,507,640
Mar 13, 2026	42.15	43.50	41.35	42.30	42.30	-1.51%	7,502,265
Mar 12, 2026	41.95	44.00	41.85	42.95	42.95	1.42%	10,457,284
Mar 11, 2026	42.60	44.15	42.20	42.35	42.35	0.24%	16,539,090
Mar 10, 2026	41.50	43.45	41.30	42.25	42.25	4.19%	12,027,238
Mar 9, 2026	40.00	40.60	39.15	40.55	40.55	-6.67%	10,091,840
Mar 6, 2026	41.25	44.25	41.00	43.45	43.45	4.07%	16,163,410
Mar 5, 2026	43.55	44.50	41.30	41.75	41.75	0.36%	14,134,662
Mar 4, 2026	41.70	42.65	39.55	41.60	41.60	-3.48%	13,107,692
Mar 3, 2026	42.90	45.25	41.85	43.10	43.10	0.47%	27,914,204
Mar 2, 2026	40.00	45.10	39.60	42.90	42.90	2.39%	30,357,837
Feb 26, 2026	41.35	42.25	40.85	41.90	41.90	2.07%	9,353,604
Feb 25, 2026	42.90	43.15	40.55	41.05	41.05	-2.15%	13,314,416
Feb 24, 2026	39.80	42.30	39.30	41.95	41.95	4.48%	19,226,580
Feb 23, 2026	38.80	40.15	38.40	40.15	40.15	4.69%	10,253,570
Feb 11, 2026	36.95	38.60	36.70	38.35	38.35	4.35%	7,770,556
Feb 10, 2026	37.45	37.45	36.50	36.75	36.75	-1.74%	6,222,202
Feb 9, 2026	39.00	39.95	37.05	37.40	37.40	-0.66%	15,137,452
Feb 6, 2026	38.55	39.00	37.00	37.65	37.65	-6.11%	14,359,932
Feb 5, 2026	44.15	44.50	39.70	40.10	40.10	-8.34%	49,106,657
Feb 4, 2026	39.90	43.75	39.15	43.75	43.75	9.92%	59,271,750
Feb 3, 2026	37.65	40.60	37.65	39.80	39.80	7.57%	27,615,220
Feb 2, 2026	37.95	38.45	36.30	37.00	37.00	-3.01%	7,084,865
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