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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	16.34	16.32	16.32	16.48	16.26	124,751
November 24, 2025	16.15	16.22	16.22	16.26	16.07	17,583
November 21, 2025	15.65	15.74	15.74	15.74	15.55	6,703
November 20, 2025	16.33	16.03	16.03	16.34	16.03	52,073
November 19, 2025	16.21	16.14	16.14	16.29	16.14	18,099
November 18, 2025	16.27	16.27	16.27	16.35	16.09	14,158
November 17, 2025	16.58	16.5	16.5	16.59	16.48	5,237
November 14, 2025	16.77	16.79	16.79	16.8	16.5	67,501
November 13, 2025	17.19	16.81	16.81	17.25	16.81	104,768
November 12, 2025	17.23	17.02	17.02	17.26	16.9	36,544
November 11, 2025	17.16	17.1	17.1	17.22	17.08	37,648
November 10, 2025	17.2	17.14	17.14	17.26	17.08	119,601
November 07, 2025	16.98	16.7	16.7	17.01	16.6	14,440
November 06, 2025	17.32	17.13	17.13	17.43	17.11	18,426
November 05, 2025	17.05	17.15	17.15	17.15	17.03	22,721
November 04, 2025	17.14	17.2	17.2	17.22	17	29,822
November 03, 2025	17.35	17.33	17.33	17.45	17.27	34,620
October 31, 2025	17.29	17.39	17.39	17.41	17.19	22,330
October 30, 2025	17.44	17.47	17.47	17.52	17.38	11,920
October 29, 2025	17.74	17.67	17.67	17.84	17.67	91,126
October 28, 2025	17.53	17.5	17.5	17.66	17.5	26,388
October 27, 2025	17.78	17.84	17.84	17.87	17.75	57,770
October 24, 2025	17.4	17.53	17.53	17.53	17.4	6,397
October 23, 2025	17.31	17.34	17.34	17.35	17.18	13,989
October 22, 2025	17.07	17.08	17.08	17.22	17.06	1,018
October 21, 2025	17.4	17.29	17.29	17.4	17.19	22,986
October 20, 2025	16.91	17.28	17.28	17.28	16.91	20,987

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