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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.12	15.12	15.12	15.18	15.09	51,185
August 14, 2025	15.07	15.02	15.02	15.17	14.95	56,235
August 13, 2025	15.21	15.29	15.29	15.36	15.17	66,638
August 12, 2025	14.61	14.79	14.79	14.8	14.57	20,766
August 11, 2025	14.7	14.72	14.72	14.76	14.67	24,286
August 08, 2025	14.71	14.73	14.73	14.74	14.69	17,699
August 07, 2025	14.92	14.82	14.82	14.92	14.81	13,795
August 06, 2025	14.89	14.79	14.79	14.92	14.78	33,804
August 05, 2025	14.79	14.83	14.83	14.87	14.78	39,299
August 04, 2025	14.65	14.65	14.65	14.71	14.62	71,136
August 01, 2025	14.75	14.39	14.39	14.78	14.33	43,467
July 31, 2025	14.75	14.85	14.85	14.87	14.7	78,862
July 30, 2025	14.85	14.75	14.75	14.85	14.7	21,474
July 29, 2025	14.93	14.93	14.93	15.03	14.91	23,106
July 28, 2025	14.99	14.93	14.93	15.01	14.87	5,982
July 25, 2025	14.88	14.91	14.91	14.91	14.84	93,689
July 24, 2025	15.18	15.02	15.02	15.23	15	25,903
July 23, 2025	15.17	15.15	15.15	15.2	15.11	41,358
July 22, 2025	14.76	14.85	14.85	14.87	14.72	41,810
July 21, 2025	14.87	14.91	14.91	14.94	14.76	103,215
July 18, 2025	14.78	15.01	15.01	15.07	14.78	14,232
July 17, 2025	14.64	14.69	14.69	14.71	14.54	29,128
July 16, 2025	14.7	14.48	14.48	14.7	14.42	21,672
July 15, 2025	14.4	14.52	14.52	14.57	14.4	54,971
July 14, 2025	14.08	14.11	14.11	14.13	14.02	12,568
July 11, 2025	14.08	13.92	13.92	14.08	13.92	103,357
July 10, 2025	13.89	13.87	13.87	13.96	13.85	85,571
July 09, 2025	13.92	13.81	13.81	13.96	13.79	73,679
July 08, 2025	13.95	14.18	14.18	14.21	13.94	108,725
July 07, 2025	13.64	13.83	13.83	13.89	13.64	59,766
July 04, 2025	13.62	13.61	13.61	13.63	13.58	149,315
July 03, 2025	13.63	13.63	13.63	13.68	13.54	10,582
July 02, 2025	13.68	13.76	13.76	13.84	13.67	28,560
July 01, 2025	13.87	13.86	13.86	13.9	13.72	53,472
June 30, 2025	13.87	13.81	13.81	13.91	13.77	24,499
June 27, 2025	13.86	13.98	13.98	13.98	13.84	12,338
June 26, 2025	13.95	13.87	13.87	13.96	13.8	6,604
June 25, 2025	14.17	14.05	14.05	14.21	14.05	14,242
June 24, 2025	13.98	14.03	14.03	14.03	13.85	13,131
June 23, 2025	13.87	13.74	13.74	13.92	13.73	95,935
June 20, 2025	13.71	13.72	13.72	13.85	13.71	2,513
June 19, 2025	13.73	13.65	13.65	13.79	13.62	25,410
June 18, 2025	14.01	13.99	13.99	14.13	13.97	8,880
June 17, 2025	14.19	14.2	14.2	14.25	14.12	30,615
June 16, 2025	14.13	14.25	14.25	14.31	14.1	18,424
June 13, 2025	13.95	13.96	13.96	14.06	13.94	21,390
June 12, 2025	14.28	14.19	14.19	14.29	14.19	4,471
June 11, 2025	14.51	14.28	14.28	14.51	14.26	23,292
June 10, 2025	14.31	14.2	14.2	14.37	14.19	13,377
June 09, 2025	14.19	14.29	14.29	14.33	14.19	9,899
June 06, 2025	13.88	13.85	13.85	13.95	13.8	6,543
June 05, 2025	13.89	13.96	13.96	13.99	13.84	20,073
June 04, 2025	13.8	13.89	13.89	13.89	13.7	22,773
June 03, 2025	13.69	13.61	13.61	13.7	13.55	2,391
June 02, 2025	13.49	13.55	13.55	13.57	13.44	18,248
May 30, 2025	13.75	13.54	13.54	13.77	13.51	7,139
May 29, 2025	14.15	13.9	13.9	14.19	13.85	5,640
May 28, 2025	13.76	13.75	13.75	13.84	13.72	39,123
May 27, 2025	13.85	13.77	13.77	13.95	13.66	38,605
May 23, 2025	13.91	13.87	13.87	13.98	13.74	7,929

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