Chin-Poon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	50.10	53.40	49.70	53.10	53.10	5.36%	28,140,319
Apr 23, 2026	56.40	56.50	49.50	50.40	50.40	-8.36%	39,927,928
Apr 22, 2026	54.30	56.00	53.10	55.00	55.00	3.58%	32,428,323
Apr 21, 2026	51.80	53.20	50.60	53.10	53.10	4.12%	15,183,765
Apr 20, 2026	53.00	53.00	50.30	51.00	51.00	-2.11%	15,204,544
Apr 17, 2026	51.80	52.70	51.20	52.10	52.10	0.58%	10,998,014
Apr 16, 2026	52.10	52.70	50.70	51.80	51.80	0.58%	10,553,507
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%	20,728,592
Apr 13, 2026	53.00	54.20	52.30	52.60	52.60	-2.41%	18,529,565
Apr 10, 2026	54.00	57.30	53.20	53.90	53.90	1.89%	61,326,788
Apr 9, 2026	52.00	54.40	51.30	52.90	52.90	1.73%	33,495,117
Apr 8, 2026	51.50	53.20	51.10	52.00	52.00	3.17%	22,577,405
Apr 7, 2026	53.00	54.00	50.30	50.40	50.40	-2.51%	37,222,137
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