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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	15.88	15.83	15.83	16	15.77	122,646
November 24, 2025	15.68	15.77	15.77	15.83	15.65	109,994
November 21, 2025	15.2	15.31	15.31	15.34	15.16	99,453
November 20, 2025	15.92	15.6	15.6	15.93	15.6	34,326
November 19, 2025	15.83	15.73	15.73	15.94	15.73	62,366
November 18, 2025	15.87	15.84	15.84	15.94	15.64	79,621
November 17, 2025	16.15	16.07	16.07	16.18	16	66,886
November 14, 2025	16.41	16.38	16.38	16.41	16.12	125,894
November 13, 2025	16.78	16.42	16.42	16.85	16.42	141,732
November 12, 2025	16.85	16.61	16.61	16.85	16.52	56,249
November 11, 2025	16.75	16.66	16.66	16.78	16.65	40,859
November 10, 2025	16.68	16.61	16.61	16.76	16.61	66,241
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

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