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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14	14.23	14.23	14.27	13.91	36,149
February 19, 2026	14.45	14.38	14.38	14.45	14.3	12,165
February 18, 2026	14.3	14.37	14.37	14.4	14.3	15,470
February 17, 2026	14.26	14.24	14.24	14.3	14.16	8,871
February 16, 2026	14.08	14.14	14.14	14.34	14.08	4,925
February 13, 2026	14.1	14.17	14.17	14.2	13.93	17,920
February 12, 2026	14.45	14.1	14.1	14.52	14.1	9,658
February 11, 2026	14.76	14.55	14.55	14.78	14.55	20,239
February 10, 2026	14.79	14.81	14.81	14.81	14.67	7,788
February 09, 2026	14.75	14.84	14.84	14.84	14.67	20,891
February 06, 2026	14.52	14.73	14.73	14.73	14.46	19,014
February 05, 2026	14.71	14.61	14.61	14.79	14.52	30,605
February 04, 2026	14.62	14.38	14.38	14.62	14.31	26,142
February 03, 2026	14.85	14.79	14.79	14.9	14.79	47,352
February 02, 2026	14.95	15.17	15.17	15.19	14.92	43,186
January 30, 2026	15.27	15.21	15.21	15.41	15.21	16,509
January 29, 2026	15.5	15.28	15.28	15.59	15.22	29,882
January 28, 2026	15.62	15.41	15.41	15.63	15.35	50,001
January 27, 2026	15.45	15.33	15.33	15.47	15.29	27,360
January 26, 2026	15.36	15.34	15.34	15.39	15.28	21,241
January 23, 2026	15.6	15.5	15.5	15.61	15.48	41,995
January 22, 2026	15.59	15.72	15.72	15.79	15.58	34,449
January 21, 2026	15.55	15.53	15.53	15.7	15.53	54,317
January 20, 2026	15.47	15.4	15.4	15.49	15.28	62,242
January 19, 2026	15.59	15.52	15.52	15.61	15.52	8,381
January 16, 2026	15.77	15.6	15.6	15.79	15.58	46,860
January 15, 2026	15.89	16.02	16.02	16.02	15.81	24,542
January 14, 2026	16.26	16.08	16.08	16.27	16	40,292
January 13, 2026	16.08	16.17	16.17	16.21	15.95	67,340
January 12, 2026	16.13	16.25	16.25	16.28	16.06	92,806
January 09, 2026	15.64	15.68	15.68	15.73	15.59	24,067
January 08, 2026	15.52	15.63	15.63	15.7	15.47	25,587
January 07, 2026	15.71	15.55	15.55	15.71	15.5	16,809
January 06, 2026	15.87	15.97	15.97	16.01	15.82	32,329
January 05, 2026	15.65	15.63	15.63	15.75	15.48	42,464
January 02, 2026	15.43	15.47	15.47	15.55	15.39	30,065
December 31, 2025	15.06	14.98	14.98	15.06	14.97	7,735
December 30, 2025	15.08	15.05	15.05	15.18	15.05	6,626
December 29, 2025	15.05	14.95	14.95	15.06	14.92	14,209
December 24, 2025	15.08	15.06	15.06	15.11	15.03	3,430
December 23, 2025	14.98	15.05	15.05	15.13	14.98	23,433
December 22, 2025	15.17	15.2	15.2	15.28	15.17	13,503
December 19, 2025	15.16	15.25	15.25	15.31	15.11	13,259
December 18, 2025	15.07	15.13	15.13	15.17	15	10,909
December 17, 2025	15.21	15.01	15.01	15.21	15.01	168,084
December 16, 2025	14.9	14.87	14.87	14.97	14.84	21,927
December 15, 2025	15.29	15.14	15.14	15.29	15.08	20,038
December 12, 2025	15.49	15.32	15.32	15.54	15.32	34,688
December 11, 2025	15.3	15.28	15.28	15.34	15.14	50,308
December 10, 2025	15.5	15.43	15.43	15.52	15.42	22,133
December 09, 2025	15.58	15.38	15.38	15.58	15.36	30,909
December 08, 2025	15.62	15.6	15.6	15.69	15.58	15,086
December 05, 2025	15.59	15.65	15.65	15.67	15.59	19,219
December 04, 2025	15.52	15.46	15.46	15.53	15.4	26,615
December 03, 2025	15.5	15.45	15.45	15.53	15.43	25,666
December 02, 2025	15.77	15.68	15.68	15.81	15.67	17,995
December 01, 2025	15.83	15.91	15.91	15.91	15.74	116,540
November 28, 2025	15.69	15.71	15.71	15.79	15.63	95,200
November 27, 2025	15.68	15.64	15.64	15.71	15.64	59,520
November 26, 2025	15.81	15.79	15.79	15.86	15.74	77,831

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