KraneShares ICBCCS SSE Star Market 50 Index UCITS ETF - KSTR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.11	19.02	19.02	19.11	18.93	1,722
December 03, 2025	18.82	18.82	18.82	18.82	18.82	0
December 02, 2025	19.29	18.92	18.92	19.29	18.92	44
December 01, 2025	19.3	19.24	19.24	19.3	19.24	23
November 28, 2025	18.86	19.12	19.12	19.12	18.86	400
November 27, 2025	18.81	18.68	18.68	18.81	18.68	14
November 26, 2025	18.93	18.85	18.85	18.93	18.85	8
November 25, 2025	18.65	18.78	18.78	18.78	18.65	200
November 24, 2025	18.58	18.55	18.55	18.67	18.37	27
November 21, 2025	18.31	18.31	18.31	18.31	18.31	0
November 20, 2025	19	18.91	18.91	19.03	18.91	22
November 19, 2025	19.14	19.14	19.14	19.14	19.14	0
November 18, 2025	19.32	19.44	19.44	19.44	19.32	16
November 17, 2025	19.45	19.31	19.31	19.45	19.31	29
November 14, 2025	19.42	19.53	19.53	19.53	19.37	3,175
November 13, 2025	20	19.93	19.93	20.16	19.93	252
November 12, 2025	19.82	19.74	19.74	19.83	19.74	38
November 11, 2025	19.97	19.91	19.91	19.97	19.82	320
November 10, 2025	20.25	20.08	20.08	20.27	20.08	95
November 07, 2025	20.08	19.97	19.97	20.18	19.97	644
November 06, 2025	20.63	20.42	20.42	20.63	20.33	23
November 05, 2025	20.04	19.98	19.98	20.04	19.98	0
November 04, 2025	19.92	19.86	19.86	19.96	19.86	1,653
November 03, 2025	20.15	20.02	20.02	20.15	20.02	502
October 31, 2025	20.35	20.22	20.22	20.35	20.22	176
October 30, 2025	21.05	20.97	20.97	21.05	20.77	3,008
October 29, 2025	21.35	21.33	21.33	21.45	21.33	622
October 28, 2025	21.23	21.03	21.03	21.26	21.03	306
October 27, 2025	21.26	21.16	21.16	21.37	21.16	4,768
October 24, 2025	20.92	20.78	20.78	20.92	20.78	1
October 23, 2025	19.88	19.85	19.85	19.88	19.85	1,014
October 22, 2025	19.83	19.73	19.73	19.83	19.73	400
October 21, 2025	19.62	19.7	19.7	19.83	19.62	818
October 20, 2025	19.04	19.28	19.28	19.28	19.04	350
October 17, 2025	19.31	19.31	19.31	19.31	19.31	0
October 16, 2025	20.11	20.11	20.11	20.11	20.11	0
October 15, 2025	20.09	20.13	20.13	20.3	20.09	259
October 14, 2025	19.99	19.85	19.85	19.99	19.81	493
October 13, 2025	20.43	20.77	20.77	20.77	20.43	20
October 10, 2025	20.68	19.8	19.8	20.71	19.8	1,892
October 09, 2025	21.51	21.47	21.47	21.75	21.47	236
October 08, 2025	21.06	21.06	21.06	21.06	21.06	0
October 07, 2025	21.2	21.15	21.15	21.31	21.15	850
October 06, 2025	20.99	21.16	21.16	21.28	20.99	640
October 03, 2025	21.3	21.2	21.2	21.35	21.2	536
October 02, 2025	21.52	21.36	21.36	21.57	21.36	841
October 01, 2025	21.14	21.14	21.14	21.24	21.13	616
September 30, 2025	20.98	20.98	20.98	20.98	20.98	0
September 29, 2025	20.51	20.66	20.66	20.66	20.51	1,196
September 26, 2025	20.3	20.2	20.2	20.3	20.03	498
September 25, 2025	20.54	20.54	20.54	20.54	20.54	0
September 24, 2025	20.22	20.22	20.22	20.22	20.22	1,134
September 23, 2025	19.72	19.78	19.78	19.79	19.55	781
September 22, 2025	19.5	19.6	19.6	19.6	19.5	24
September 19, 2025	19.31	19.31	19.31	19.31	19.31	24
September 18, 2025	19.37	19.39	19.39	19.4	19.25	1,900
September 17, 2025	19.33	19.35	19.35	19.35	19.33	208
September 16, 2025	19.16	19.16	19.16	19.16	19.16	0
September 15, 2025	19.26	19.19	19.19	19.26	19.15	233
September 12, 2025	19.24	19.18	19.18	19.24	19.18	1,000

KraneShares ICBCCS SSE Star Market 50 Index UCITS ETF (KSTR.L) LSE