Chin-Poon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	59.00	59.50	56.00	56.40	56.40	-4.89%	16,546,000
Jun 3, 2026	60.40	61.20	59.30	59.30	59.30	-1.33%	12,154,840
Jun 2, 2026	60.50	61.80	58.70	60.10	60.10	-0.17%	16,629,630
Jun 1, 2026	63.00	63.00	60.00	60.20	60.20	-7.81%	38,082,860
May 29, 2026	62.50	65.30	61.40	65.30	65.30	5.83%	23,338,036
May 28, 2026	62.60	66.10	60.30	61.70	61.70	-1.44%	23,129,440
May 27, 2026	65.80	65.90	61.80	62.60	62.60	-3.84%	29,378,060
May 26, 2026	67.50	67.50	64.50	65.10	65.10	-2.84%	22,758,710
May 25, 2026	68.00	71.00	66.50	67.00	67.00	2.76%	53,636,670
May 22, 2026	64.80	67.10	63.10	65.20	65.20	0.31%	68,692,468
May 21, 2026	59.80	65.00	59.20	65.00	65.00	9.98%	49,897,165
May 20, 2026	64.50	64.90	58.20	59.10	59.10	-6.78%	91,114,097
May 19, 2026	61.30	63.40	61.00	63.40	63.40	9.88%	40,836,630
May 18, 2026	52.20	57.70	51.60	57.70	57.70	9.90%	32,456,200
May 15, 2026	56.00	56.50	51.70	52.50	52.50	-2.60%	27,463,680
May 14, 2026	51.60	56.10	51.50	53.90	53.90	5.07%	35,065,920
May 13, 2026	51.00	52.20	50.40	51.30	51.30	-0.58%	8,082,687
May 12, 2026	52.90	53.80	51.50	51.60	51.60	-2.09%	9,846,496
May 11, 2026	51.00	54.50	50.90	52.70	52.70	1.74%	18,170,220
May 8, 2026	52.70	54.00	50.30	51.80	51.80	-1.71%	13,063,500
May 7, 2026	52.30	54.80	51.30	52.70	52.70	1.74%	18,135,770
May 6, 2026	52.80	52.90	50.20	51.80	51.80	-0.38%	14,525,770
May 5, 2026	51.40	52.60	51.30	52.00	52.00	1.17%	8,276,918
May 4, 2026	51.90	53.30	50.90	51.40	51.40	0.39%	15,013,410
Apr 30, 2026	50.50	52.80	50.40	51.20	51.20	0.79%	11,581,500
Apr 29, 2026	52.50	52.80	50.80	50.80	50.80	-3.97%	11,217,030
Apr 28, 2026	52.90	53.90	52.00	52.90	52.90	-1.67%	13,113,060
Apr 27, 2026	53.90	54.50	50.70	53.80	53.80	1.32%	27,045,560
Apr 24, 2026	50.10	53.40	49.70	53.10	53.10	5.36%	28,140,310
Apr 23, 2026	56.40	56.50	49.50	50.40	50.40	-8.36%	39,927,920
Apr 22, 2026	54.30	56.00	53.10	55.00	55.00	3.58%	32,428,320
Apr 21, 2026	51.80	53.20	50.60	53.10	53.10	4.12%	15,970,780
Apr 20, 2026	53.00	53.00	50.30	51.00	51.00	-2.11%	15,204,540
Apr 17, 2026	51.80	52.70	51.20	52.10	52.10	0.58%	10,998,010
Apr 16, 2026	52.10	52.70	50.70	51.80	51.80	0.58%	10,553,500
Apr 15, 2026	51.90	53.30	51.20	51.50	51.50	-0.19%	12,411,660
Apr 14, 2026	53.10	53.60	50.70	51.60	51.60	-1.90%	20,728,590
Apr 13, 2026	53.00	54.20	52.30	52.60	52.60	-2.41%	18,529,560
Apr 10, 2026	54.00	57.30	53.20	53.90	53.90	1.89%	61,326,780
Apr 9, 2026	52.00	54.40	51.30	52.90	52.90	1.73%	33,495,110
Apr 8, 2026	51.50	53.20	51.10	52.00	52.00	3.17%	22,577,400
Apr 7, 2026	53.00	54.00	50.30	50.40	50.40	-2.51%	37,222,130
Apr 2, 2026	53.30	55.80	51.40	51.70	51.70	-2.08%	45,630,040
Apr 1, 2026	54.10	56.10	52.70	52.80	52.80	3.53%	74,747,040
Mar 31, 2026	50.50	53.40	49.70	51.00	51.00	-0.78%	51,711,820
Mar 30, 2026	49.50	53.00	48.70	51.40	51.40	1.78%	60,463,460
Mar 27, 2026	49.15	51.50	46.90	50.50	50.50	2.23%	88,961,230
Mar 26, 2026	45.85	49.40	45.35	49.40	49.40	9.90%	30,011,440
Mar 25, 2026	43.55	45.65	43.55	44.95	44.95	5.76%	11,585,510
Mar 24, 2026	44.00	45.20	41.35	42.50	42.50	-1.51%	9,403,196