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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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