Chin-Poon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	51.50	51.70	49.00	51.00	51.00	-2.86%	10,186,648
Oct 29, 2026	55.70	56.30	51.40	52.50	52.50	-3.67%	23,805,071
Oct 28, 2026	50.50	54.50	50.40	54.50	54.50	9.99%	9,645,787
Oct 27, 2026	51.00	51.70	48.90	49.55	49.55	-2.27%	9,082,945
Oct 22, 2026	52.30	53.50	50.60	50.70	50.70	-2.50%	5,117,634
Oct 21, 2026	53.90	54.20	51.60	52.00	52.00	-0.38%	7,640,206
Oct 20, 2026	52.90	54.00	52.10	52.20	52.20	-1.32%	8,129,508
Oct 19, 2026	50.00	53.30	49.80	52.90	52.90	1.93%	11,690,621
Oct 16, 2026	54.20	54.50	51.60	51.90	51.90	-3.17%	27,345,096
Oct 15, 2026	50.90	56.00	50.50	53.60	53.60	3.28%	39,439,958
Oct 14, 2026	51.00	52.30	50.00	51.90	51.90	2.37%	14,500,550
Oct 13, 2026	49.00	51.10	47.35	50.70	50.70	2.01%	30,057,546
Oct 12, 2026	47.20	49.70	46.80	49.70	49.70	9.96%	15,421,451
Oct 8, 2026	44.65	45.40	44.50	45.20	45.20	1.35%	4,146,745
Oct 7, 2026	43.80	44.90	43.60	44.60	44.60	1.83%	2,986,168
Oct 6, 2026	44.70	45.20	43.80	43.80	43.80	-1.90%	5,428,497
Oct 5, 2026	44.00	45.00	43.45	44.65	44.65	3.12%	6,816,305
Oct 2, 2026	41.30	43.45	41.30	43.30	43.30	4.84%	4,145,813
Oct 1, 2026	41.85	42.00	41.25	41.30	41.30	-1.20%	1,319,934
Sep 30, 2026	41.80	42.10	41.70	41.80	41.80	0.48%	1,399,726
Sep 29, 2026	41.75	42.00	41.55	41.60	41.60	-0.24%	1,204,852
Sep 24, 2026	41.60	42.00	41.35	41.70	41.70	0.24%	1,176,852
Sep 23, 2026	42.05	42.25	41.50	41.60	41.60	0.24%	1,214,244
Sep 22, 2026	41.80	42.10	41.50	41.50	41.50	0.48%	1,690,137
Sep 21, 2026	41.05	41.50	40.95	41.30	41.30	0.73%	1,131,618
Sep 18, 2026	41.65	41.65	40.85	41.00	41.00	-0.24%	1,157,545
Sep 17, 2026	41.10	41.90	41.00	41.10	41.10	0.98%	1,108,520
Sep 16, 2026	40.60	41.00	40.25	40.70	40.70	0.74%	1,128,035
Sep 15, 2026	40.85	41.30	40.30	40.40	40.40	-1.10%	1,165,926
Sep 14, 2026	41.45	41.50	40.85	40.85	40.85	-1.57%	945,997
Sep 11, 2026	41.65	42.00	41.30	41.50	41.50	-0.84%	1,370,968
Sep 10, 2026	42.50	42.50	41.70	41.85	41.85	-1.88%	1,154,320
Sep 9, 2026	41.90	42.85	41.90	42.65	42.65	1.79%	1,381,518
Sep 8, 2026	42.30	42.55	41.85	41.90	41.90	-0.71%	1,267,634
Sep 7, 2026	42.95	43.30	42.10	42.20	42.20	-1.40%	1,259,759
Sep 4, 2026	42.40	43.65	42.00	42.80	42.80	2.27%	1,236,989
Sep 3, 2026	44.10	44.50	41.85	41.85	41.85	-4.89%	2,105,214
Sep 2, 2026	43.90	44.50	43.60	44.00	44.00	-0.45%	1,054,166
Sep 1, 2026	43.95	44.75	43.95	44.20	44.20	0.68%	971,388
Aug 31, 2026	43.90	45.20	43.65	43.90	43.90	-1.35%	1,704,254
Aug 28, 2026	44.60	45.40	43.85	44.50	44.50	0.23%	3,413,554
Aug 27, 2026	43.05	45.50	42.70	44.40	44.40	4.10%	4,962,179
Aug 26, 2026	41.70	42.70	41.65	42.65	42.65	2.40%	2,059,881
Aug 25, 2026	41.65	41.70	40.70	41.65	41.65	-	1,353,862
Aug 24, 2026	41.80	42.35	41.55	41.65	41.65	-0.12%	1,292,180
Aug 21, 2026	41.70	41.80	41.30	41.70	41.70	-0.48%	966,026
Aug 20, 2026	42.10	42.75	41.50	41.90	41.90	0.48%	1,428,568
Aug 19, 2026	40.55	42.30	40.25	41.70	41.70	1.09%	2,578,905
Aug 18, 2026	42.35	42.35	41.25	41.25	41.25	-2.60%	2,153,952
Aug 17, 2026	42.00	42.40	41.35	42.35	42.35	1.07%	2,736,039