KraneShares CSI China Internet UCITS ETF - KWBE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.43	14.68	14.68	14.75	14.39	90,144
February 19, 2026	14.91	14.82	14.82	14.91	14.81	3,275
February 18, 2026	14.82	14.87	14.87	14.87	14.79	6,879
February 17, 2026	14.69	14.71	14.71	14.79	14.63	17,700
February 16, 2026	14.74	14.65	14.65	14.83	14.65	9,978
February 13, 2026	14.7	14.68	14.68	14.72	14.46	44,524
February 12, 2026	15	14.64	14.64	15.06	14.64	13,682
February 11, 2026	15.29	15.12	15.12	15.3	15.12	18,834
February 10, 2026	15.21	15.32	15.32	15.32	15.13	4,159
February 09, 2026	15.3	15.39	15.39	15.39	15.19	6,367
February 06, 2026	15.1	15.28	15.28	15.28	15.01	10,961
February 05, 2026	15.33	15.13	15.13	15.34	15.05	11,324
February 04, 2026	15.31	15.04	15.04	15.35	15	86,286
February 03, 2026	15.53	15.45	15.45	15.58	15.45	17,803
February 02, 2026	15.63	15.81	15.81	15.85	15.57	9,933
January 30, 2026	15.99	15.85	15.85	16.01	15.85	29,210
January 29, 2026	16.17	15.9	15.9	16.2	15.9	9,773
January 28, 2026	16.21	16.08	16.08	16.24	16.04	2,809
January 27, 2026	16.09	15.93	15.93	16.1	15.92	71,479
January 26, 2026	16.02	15.98	15.98	16.03	15.93	8,668
January 23, 2026	16.19	16.16	16.16	16.22	16.1	12,095
January 22, 2026	16.12	16.34	16.34	16.36	16.12	12,216
January 21, 2026	16.13	16.11	16.11	16.22	16.11	18,966
January 20, 2026	16.07	15.95	15.95	16.07	15.86	34,607
January 19, 2026	16.19	16.19	16.19	16.23	16.15	37,715
January 16, 2026	16.43	16.27	16.27	16.46	16.24	20,709
January 15, 2026	16.52	16.67	16.67	16.67	16.47	79,528
January 14, 2026	16.94	16.74	16.74	16.95	16.71	52,799
January 13, 2026	16.76	16.88	16.88	16.98	16.75	43,194
January 12, 2026	16.77	16.93	16.93	16.96	16.72	210,299
January 09, 2026	16.29	16.32	16.32	16.34	16.23	7,032
January 08, 2026	16.15	16.28	16.28	16.35	16.09	230,994
January 07, 2026	16.39	16.2	16.2	16.39	16.17	35,732
January 06, 2026	16.53	16.65	16.65	16.67	16.52	8,433
January 05, 2026	16.25	16.3	16.3	16.3	16.18	24,282
January 02, 2026	15.99	16.04	16.04	16.08	15.99	19,435
December 31, 2025	15.54	15.51	15.51	15.55	15.49	2,692
December 30, 2025	15.72	15.6	15.6	15.72	15.6	8,823
December 29, 2025	15.57	15.5	15.5	15.57	15.4	2,218
December 24, 2025	15.57	15.61	15.61	15.61	15.57	30
December 23, 2025	15.62	15.55	15.55	15.62	15.5	6,928
December 22, 2025	15.72	15.75	15.75	15.75	15.69	6,161
December 19, 2025	15.62	15.73	15.73	15.75	15.62	29,629
December 18, 2025	15.48	15.61	15.61	15.61	15.47	3,468
December 17, 2025	15.63	15.47	15.47	15.64	15.47	5,464
December 16, 2025	15.36	15.35	15.35	15.44	15.26	20,418
December 15, 2025	15.71	15.61	15.61	15.74	15.55	6,852
December 12, 2025	15.97	15.77	15.77	15.98	15.77	4,658
December 11, 2025	15.81	15.77	15.77	15.84	15.65	7,337
December 10, 2025	15.96	15.95	15.95	16.03	15.93	433,783
December 09, 2025	15.95	15.89	15.89	15.97	15.86	10,251
December 08, 2025	16.12	16.16	16.16	16.2	16.11	19,056
December 05, 2025	16.13	16.18	16.18	16.22	16.13	2,933
December 04, 2025	16.02	16	16	16.04	15.97	26,557
December 03, 2025	15.95	15.98	15.98	16	15.91	2,111
December 02, 2025	16.21	16.12	16.12	16.24	16.08	2,544
December 01, 2025	16.29	16.37	16.37	16.37	16.18	4,802
November 28, 2025	16.18	16.21	16.21	16.25	16.12	20,184
November 27, 2025	16.16	16.14	16.14	16.19	16.14	1,377
November 26, 2025	16.24	16.28	16.28	16.33	16.2	41,102

KraneShares CSI China Internet UCITS ETF (KWBE.L) LSE