KraneShares ICBCCS S&P China 500 Index UCITS ETF - CHIP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.18	12.06	12.06	12.18	12.06	999
January 13, 2026	12.11	12.12	12.12	12.16	12.02	234
January 12, 2026	12.19	12.17	12.17	12.21	12.09	1,766
January 09, 2026	12.05	12.03	12.03	12.07	12.01	40
January 08, 2026	11.94	11.94	11.94	11.99	11.93	418
January 07, 2026	11.99	11.92	11.92	11.99	11.89	767
January 06, 2026	12.04	12	12	12.04	11.89	750
January 05, 2026	11.95	11.84	11.84	11.95	11.84	245
January 02, 2026	11.72	11.77	11.77	11.83	11.7	741
December 31, 2025	11.63	11.56	11.56	11.63	11.5	44
December 30, 2025	11.54	11.61	11.61	11.67	11.54	26
December 29, 2025	11.58	11.48	11.48	11.6	11.48	4,283
December 24, 2025	11.6	11.55	11.55	11.6	11.55	466
December 23, 2025	11.46	11.5	11.5	11.53	11.46	75
December 22, 2025	11.59	11.51	11.51	11.59	11.47	116
December 19, 2025	11.53	11.52	11.52	11.56	11.48	773
December 18, 2025	11.44	11.4	11.4	11.44	11.4	9
December 17, 2025	11.51	11.42	11.42	11.52	11.42	66
December 16, 2025	11.2	11.23	11.23	11.27	11.2	14
December 15, 2025	11.51	11.46	11.46	11.51	11.41	216
December 12, 2025	11.61	11.53	11.53	11.62	11.53	4,006
December 11, 2025	11.38	11.45	11.45	11.5	11.38	163
December 10, 2025	11.47	11.57	11.57	11.6	11.47	27
December 09, 2025	11.5	11.54	11.54	11.58	11.49	698
December 08, 2025	11.64	11.63	11.63	11.67	11.56	118
December 05, 2025	11.62	11.63	11.63	11.65	11.58	523
December 04, 2025	11.41	11.47	11.47	11.55	11.41	46
December 03, 2025	11.58	11.48	11.48	11.58	11.48	8,836
December 02, 2025	11.64	11.62	11.62	11.67	11.62	7,838
December 01, 2025	11.66	11.66	11.66	11.73	11.65	14
November 28, 2025	11.59	11.55	11.55	11.6	11.53	615
November 27, 2025	11.52	11.46	11.46	11.52	11.46	239
November 26, 2025	11.58	11.5	11.5	11.58	11.48	105
November 25, 2025	11.56	11.5	11.5	11.57	11.5	150
November 24, 2025	11.48	11.46	11.46	11.48	11.41	11
November 21, 2025	11.25	11.33	11.33	11.38	11.25	1,791
November 20, 2025	11.72	11.66	11.66	11.72	11.64	8
November 19, 2025	11.63	11.68	11.68	11.74	11.63	309
November 18, 2025	11.61	11.64	11.64	11.68	11.61	448
November 17, 2025	11.88	11.73	11.73	11.88	11.73	93
November 14, 2025	11.85	11.91	11.91	11.99	11.78	319
November 13, 2025	12.24	12.03	12.03	12.24	12.03	2,856
November 12, 2025	12.01	11.95	11.95	12.06	11.93	15
November 11, 2025	11.91	11.89	11.89	12.05	11.89	265
November 10, 2025	12.06	11.99	11.99	12.1	11.97	255
November 07, 2025	11.99	11.84	11.84	12	11.8	120
November 06, 2025	12.18	12.02	12.02	12.18	11.99	451
November 05, 2025	11.81	11.94	11.94	12.02	11.81	258
November 04, 2025	11.8	11.87	11.87	11.91	11.8	132
November 03, 2025	11.99	11.88	11.88	12.02	11.84	513
October 31, 2025	11.97	11.81	11.81	11.97	11.81	800
October 30, 2025	12.12	12.1	12.1	12.13	12.1	17
October 29, 2025	12.21	12.18	12.18	12.25	12.15	566
October 28, 2025	11.97	11.98	11.98	12.02	11.89	258
October 27, 2025	12.06	12	12	12.06	11.95	2,274
October 24, 2025	11.69	11.82	11.82	11.84	11.69	133
October 23, 2025	11.52	11.65	11.65	11.65	11.52	5
October 22, 2025	11.6	11.49	11.49	11.6	11.47	192
October 21, 2025	11.64	11.52	11.52	11.68	11.48	912
October 20, 2025	11.41	11.45	11.45	11.45	11.35	210

KraneShares ICBCCS S&P China 500 Index UCITS ETF (CHIP.L) LSE