Chin-Poon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	50.90	51.30	50.00	51.20	50.00	0.59%	3,284,951
Jul 7, 2026	53.30	53.40	50.30	50.90	49.71	-4.14%	5,464,465
Jul 6, 2026	53.70	54.20	52.20	53.10	51.86	-	4,385,043
Jul 3, 2026	52.30	53.50	51.90	53.10	51.86	0.38%	3,265,968
Jul 2, 2026	51.50	53.00	51.20	52.90	51.66	1.54%	3,233,006
Jul 1, 2026	55.00	55.00	52.10	52.10	50.88	-3.87%	5,417,921
Jun 30, 2026	53.90	54.70	53.20	54.20	52.93	2.65%	3,959,874
Jun 29, 2026	51.80	54.00	51.20	52.80	51.56	2.13%	5,579,348
Jun 26, 2026	54.00	55.30	51.60	51.70	50.49	-6.00%	8,097,190
Jun 25, 2026	56.40	56.40	55.00	55.00	53.71	-1.61%	4,715,134
Jun 24, 2026	55.30	57.40	55.10	55.90	54.59	-0.36%	6,213,714
Jun 23, 2026	58.80	58.80	55.80	56.10	54.79	-4.43%	9,479,403
Jun 22, 2026	58.40	59.10	57.60	58.70	57.32	1.38%	9,160,422
Jun 18, 2026	58.20	58.80	57.20	57.90	56.54	-0.17%	9,384,146