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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	17.9	17.92	17.92	17.99	17.86	65,313
September 26, 2025	17.61	17.55	17.55	17.61	17.48	70,014
September 25, 2025	17.87	17.88	17.88	17.91	17.65	60,220
September 24, 2025	17.75	17.85	17.85	17.89	17.68	78,155
September 23, 2025	17.37	17.51	17.51	17.51	17.35	5,787
September 22, 2025	17.76	17.73	17.73	17.76	17.66	6,142
September 19, 2025	17.84	17.87	17.87	17.97	17.81	29,250
September 18, 2025	17.79	17.86	17.86	17.97	17.76	35,796
September 17, 2025	18	17.96	17.96	18.03	17.89	61,620
September 16, 2025	17.5	17.43	17.43	17.5	17.31	10,938
September 15, 2025	17.43	17.47	17.47	17.53	17.43	27,853
September 12, 2025	17.4	17.3	17.3	17.47	17.3	60,292
September 11, 2025	17.25	17.24	17.24	17.28	17.15	45,879
September 10, 2025	17.24	17	17	17.31	16.97	66,808
September 09, 2025	16.79	17.02	17.02	17.1	16.79	31,549
September 08, 2025	16.69	16.56	16.56	16.69	16.53	31,648
September 05, 2025	16.58	16.4	16.4	16.58	16.33	12,399
September 04, 2025	16.25	16.33	16.33	16.34	16.25	19,366
September 03, 2025	16.28	16.33	16.33	16.39	16.28	35,648
September 02, 2025	16.35	16.33	16.33	16.37	16.23	12,612
September 01, 2025	16.39	16.43	16.43	16.5	16.39	14,084
August 29, 2025	16.14	16.28	16.28	16.3	16.06	47,200
August 28, 2025	16.05	16.08	16.08	16.08	15.95	62,823
August 27, 2025	16.29	16.1	16.1	16.33	16.08	50,542
August 26, 2025	16.55	16.56	16.56	16.7	16.55	37,158
August 22, 2025	16.26	16.37	16.37	16.39	16.26	12,926
August 21, 2025	15.92	16.16	16.16	16.16	15.89	20,536
August 20, 2025	16	15.89	15.89	16	15.82	23,714
August 19, 2025	16.04	15.96	15.96	16.1	15.96	23,589
August 18, 2025	16.06	16.11	16.11	16.16	16.05	12,656
August 15, 2025	15.88	15.84	15.84	15.91	15.82	28,214
August 14, 2025	15.86	15.79	15.79	15.93	15.75	34,717
August 13, 2025	15.89	16.01	16.01	16.08	15.86	61,804
August 12, 2025	15.28	15.44	15.44	15.47	15.25	4,045
August 11, 2025	15.35	15.37	15.37	15.41	15.35	6,918
August 08, 2025	15.32	15.35	15.35	15.37	15.32	7,351
August 07, 2025	15.42	15.45	15.45	15.45	15.4	9,540
August 06, 2025	15.49	15.33	15.33	15.49	15.33	1,049
August 05, 2025	15.36	15.39	15.39	15.45	15.36	3,612
August 04, 2025	15.27	15.2	15.2	15.27	15.19	949
August 01, 2025	15.29	14.94	14.94	15.29	14.85	4,834
July 31, 2025	15.45	15.53	15.53	15.54	15.42	33,513
July 30, 2025	15.51	15.43	15.43	15.55	15.43	1,171
July 29, 2025	15.54	15.59	15.59	15.71	15.54	2,680
July 28, 2025	15.52	15.56	15.56	15.61	15.52	16,819
July 25, 2025	15.43	15.42	15.42	15.45	15.39	573
July 24, 2025	15.79	15.59	15.59	15.81	15.59	1,994
July 23, 2025	15.75	15.81	15.81	15.87	15.75	15,270
July 22, 2025	15.37	15.45	15.45	15.45	15.33	287
July 21, 2025	15.52	15.52	15.52	15.53	15.46	282
July 18, 2025	15.47	15.64	15.64	15.7	15.46	10,979
July 17, 2025	15.29	15.38	15.38	15.43	15.21	24,893
July 16, 2025	15.3	15.06	15.06	15.3	15.06	3,886
July 15, 2025	14.96	15.15	15.15	15.15	14.96	18,428
July 14, 2025	14.66	14.67	14.67	14.68	14.63	26,534
July 11, 2025	14.6	14.52	14.52	14.6	14.52	274
July 10, 2025	14.54	14.53	14.53	14.55	14.53	2,097
July 09, 2025	14.58	14.47	14.47	14.64	14.45	81,573
July 08, 2025	14.64	14.83	14.83	14.84	14.63	38,184
July 07, 2025	14.29	14.51	14.51	14.51	14.28	8,223

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