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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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