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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.56	16.24	16.24	16.56	16.19	22,943
November 06, 2025	16.93	16.68	16.68	16.96	16.66	17,830
November 05, 2025	16.6	16.67	16.67	16.76	16.55	114,209
November 04, 2025	16.65	16.76	16.76	16.77	16.56	27,699
November 03, 2025	16.84	16.79	16.79	16.95	16.74	76,042
October 31, 2025	16.77	16.89	16.89	16.96	16.73	49,105
October 30, 2025	16.97	16.97	16.97	17.04	16.9	59,696
October 29, 2025	17.28	17.22	17.22	17.4	17.22	85,630
October 28, 2025	16.97	17	17	17.13	16.96	49,375
October 27, 2025	17.15	17.25	17.25	17.26	17.12	260,770
October 24, 2025	16.74	16.95	16.95	16.99	16.74	62,886
October 23, 2025	16.62	16.71	16.71	16.73	16.52	44,234
October 22, 2025	16.49	16.42	16.42	16.62	16.41	28,696
October 21, 2025	16.75	16.58	16.58	16.75	16.5	68,996
October 20, 2025	16.32	16.6	16.6	16.61	16.31	61,252
October 17, 2025	15.77	16.25	16.25	16.35	15.71	119,553
October 16, 2025	16.37	16.43	16.43	16.43	16.29	25,574
October 15, 2025	16.56	16.54	16.54	16.62	16.49	90,601
October 14, 2025	16.24	16.39	16.39	16.39	16.17	90,865
October 13, 2025	16.51	16.66	16.66	16.77	16.49	130,326
October 10, 2025	17.08	16.31	16.31	17.22	16.28	277,493
October 09, 2025	17.52	17.31	17.31	17.62	17.28	127,069
October 08, 2025	17.34	17.42	17.42	17.47	17.33	44,731
October 07, 2025	17.63	17.43	17.43	17.75	17.43	84,994
October 06, 2025	17.55	17.68	17.68	17.68	17.46	89,714
October 03, 2025	17.63	17.59	17.59	17.69	17.55	114,101
October 02, 2025	17.8	17.75	17.75	17.88	17.68	161,706
October 01, 2025	17.26	17.39	17.39	17.4	17.25	23,023
September 30, 2025	17.46	17.31	17.31	17.56	17.31	64,133
September 29, 2025	17.27	17.32	17.32	17.42	17.23	146,057
September 26, 2025	17.07	16.94	16.94	17.1	16.85	244,730
September 25, 2025	17.29	17.29	17.29	17.32	17.08	84,889
September 24, 2025	17.15	17.24	17.24	17.27	17.1	225,265
September 23, 2025	16.79	16.91	16.91	16.92	16.74	49,887
September 22, 2025	17.09	17.1	17.1	17.2	17.03	40,612
September 19, 2025	17.21	17.25	17.25	17.34	17.18	57,344
September 18, 2025	17.07	17.18	17.18	17.26	17.03	83,724
September 17, 2025	17.33	17.23	17.23	17.34	17.18	49,585
September 16, 2025	16.72	16.74	16.74	16.79	16.61	100,180
September 15, 2025	16.67	16.73	16.73	16.83	16.65	102,723
September 12, 2025	16.65	16.57	16.57	16.73	16.54	69,857
September 11, 2025	16.55	16.48	16.48	16.58	16.42	33,754
September 10, 2025	16.55	16.29	16.29	16.58	16.27	54,985
September 09, 2025	16.12	16.33	16.33	16.39	16.12	105,975
September 08, 2025	16.02	15.9	15.9	16.03	15.84	97,920
September 05, 2025	15.9	15.76	15.76	15.91	15.7	56,191
September 04, 2025	15.61	15.66	15.66	15.69	15.6	45,240
September 03, 2025	15.68	15.71	15.71	15.76	15.68	65,158
September 02, 2025	15.61	15.74	15.74	15.74	15.56	20,340
September 01, 2025	15.73	15.7	15.7	15.81	15.69	53,539
August 29, 2025	15.39	15.59	15.59	15.64	15.34	57,325
August 28, 2025	15.28	15.37	15.37	15.38	15.23	82,022
August 27, 2025	15.56	15.35	15.35	15.58	15.34	175,208
August 26, 2025	15.92	15.84	15.84	15.98	15.83	31,100
August 22, 2025	15.53	15.68	15.68	15.73	15.53	16,899
August 21, 2025	15.25	15.47	15.47	15.48	15.21	17,828
August 20, 2025	15.29	15.22	15.22	15.29	15.15	35,334
August 19, 2025	15.35	15.25	15.25	15.38	15.25	39,254
August 18, 2025	15.36	15.37	15.37	15.46	15.34	14,300
August 15, 2025	15.12	15.12	15.12	15.18	15.09	51,185

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