Chin-Poon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,126,628
Sep 15, 2026	40.85	41.30	40.30	40.40	40.40	-1.10%	1,165,621
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%	1,369,567
Sep 10, 2026	42.50	42.50	41.70	41.85	41.85	-1.88%	1,153,224
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
Aug 14, 2026	43.25	43.60	41.85	41.90	41.90	-2.78%	2,961,781
Aug 13, 2026	43.50	44.10	42.90	43.10	43.10	0.70%	2,636,121
Aug 12, 2026	42.45	42.95	42.45	42.80	42.80	0.71%	1,650,600
Aug 11, 2026	42.00	42.55	41.40	42.50	42.50	1.07%	2,446,162
Aug 10, 2026	40.90	42.10	40.90	42.05	42.05	3.96%	2,829,003
Aug 7, 2026	41.40	41.60	40.20	40.45	40.45	-2.76%	2,235,234
Aug 6, 2026	41.10	41.60	39.55	41.60	41.60	1.59%	3,438,377
Aug 5, 2026	40.30	41.15	40.25	40.95	40.95	3.67%	3,360,983
Aug 4, 2026	38.10	39.50	37.70	39.50	39.50	3.27%	3,851,967
Aug 3, 2026	36.50	38.75	36.30	38.25	38.25	4.37%	3,748,837
Jul 31, 2026	36.55	37.05	36.00	36.65	36.65	6.23%	3,844,295
Jul 30, 2026	36.00	36.90	34.30	34.50	34.50	-4.17%	4,524,096
Jul 29, 2026	38.05	38.50	35.05	36.00	36.00	-5.26%	6,826,042
Jul 28, 2026	39.90	39.90	37.75	38.00	38.00	-6.86%	5,015,938
Jul 27, 2026	41.00	41.15	39.90	40.80	40.80	-0.49%	3,108,008
Jul 24, 2026	41.90	42.20	40.80	41.00	41.00	-4.43%	3,030,193
Jul 23, 2026	43.55	43.85	42.40	42.90	42.90	-0.81%	2,551,698
Jul 22, 2026	42.80	43.90	42.80	43.25	43.25	1.65%	3,050,389
Jul 21, 2026	42.25	42.70	41.85	42.55	42.55	2.40%	3,637,754
Jul 20, 2026	43.60	43.70	40.25	42.55	41.55	-1.96%	5,534,660
Jul 17, 2026	45.00	45.45	43.20	43.40	42.38	-6.87%	6,762,546
Jul 16, 2026	47.80	48.15	46.50	46.60	45.51	-2.31%	3,668,588
Jul 15, 2026	47.90	48.35	47.20	47.70	46.58	1.06%	4,947,839
Jul 14, 2026	49.00	49.25	45.40	47.20	46.09	-3.77%	7,247,490
Jul 13, 2026	50.80	50.90	48.20	49.05	47.90	-3.25%	7,105,005
Jul 9, 2026	51.50	52.20	50.60	50.70	49.51	-0.98%	2,659,752