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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.8	27.42	27.42	27.82	27.35	1.2M
November 06, 2025	28.34	28.03	28.03	28.53	28.02	588,427
November 05, 2025	27.76	27.9	27.9	28.03	27.75	157,734
November 04, 2025	28.06	28.06	28.06	28.09	27.72	594,683
November 03, 2025	28.4	28.36	28.36	28.58	28.2	481,300
October 31, 2025	28.4	28.51	28.51	28.59	28.2	561,192
October 30, 2025	28.75	28.64	28.64	28.84	28.48	175,403
October 29, 2025	29.28	29.27	29.27	29.51	29.17	730,640
October 28, 2025	29.02	29.02	29.02	29.13	28.92	131,151
October 27, 2025	29.32	29.51	29.51	29.53	29.22	272,644
October 24, 2025	28.64	28.9	28.9	28.98	28.62	66,698
October 23, 2025	28.45	28.58	28.58	28.59	28.26	79,985
October 22, 2025	28.14	28.17	28.17	28.42	28.03	90,145
October 21, 2025	28.76	28.48	28.48	28.78	28.28	180,481
October 20, 2025	28.06	28.64	28.64	28.64	28.06	131,257
October 17, 2025	27.29	27.89	27.89	28.05	27.06	485,002
October 16, 2025	28.17	28.29	28.29	28.36	28.1	85,940
October 15, 2025	28.33	28.37	28.37	28.49	28.16	173,840
October 14, 2025	27.58	27.95	27.95	27.95	27.51	180,895
October 13, 2025	28.24	28.45	28.45	28.68	28.14	425,312
October 10, 2025	29.11	27.85	27.85	29.34	27.85	318,413
October 09, 2025	29.97	29.48	29.48	30.16	29.47	149,280
October 08, 2025	29.82	29.94	29.94	30.07	29.77	124,463
October 07, 2025	30.45	30.04	30.04	30.54	30.04	97,354
October 06, 2025	30.11	30.53	30.53	30.55	30.03	110,689
October 03, 2025	30.41	30.35	30.35	30.51	30.28	71,756
October 02, 2025	30.81	30.5	30.5	30.86	30.41	184,031
October 01, 2025	29.73	30.02	30.02	30.19	29.72	23,517
September 30, 2025	30.03	29.9	29.9	30.25	29.8	100,331
September 29, 2025	29.75	29.81	29.81	30.03	29.71	109,701
September 26, 2025	29.24	29.11	29.11	29.29	28.93	148,812
September 25, 2025	29.79	29.57	29.57	29.89	29.3	86,468
September 24, 2025	29.66	29.68	29.68	29.82	29.41	222,372
September 23, 2025	29.06	29.29	29.29	29.32	28.89	289,740
September 22, 2025	29.57	29.6	29.6	29.8	29.38	172,022
September 19, 2025	29.77	29.77	29.77	30.02	29.72	174,758
September 18, 2025	29.78	29.84	29.84	30.03	29.66	492,361
September 17, 2025	30.26	30.21	30.21	30.32	30.01	107,518
September 16, 2025	29.21	29.27	29.27	29.35	29	134,936
September 15, 2025	29.04	29.17	29.17	29.31	28.99	253,507
September 12, 2025	28.99	28.8	28.8	29.06	28.72	88,953
September 11, 2025	28.61	28.73	28.73	28.81	28.45	64,557
September 10, 2025	28.64	28.3	28.3	28.74	28.19	88,296
September 09, 2025	27.97	28.29	28.29	28.5	27.97	336,970
September 08, 2025	27.78	27.59	27.59	27.8	27.48	97,581
September 05, 2025	27.41	27.32	27.32	27.51	27.18	60,490
September 04, 2025	26.87	26.96	26.96	27.01	26.71	96,054
September 03, 2025	26.93	27.12	27.12	27.15	26.89	113,209
September 02, 2025	27.07	27.02	27.02	27.1	26.7	106,447
September 01, 2025	27.32	27.31	27.31	27.48	27.23	107,156
August 29, 2025	26.73	27.01	27.01	27.14	26.5	88,288
August 28, 2025	26.48	26.61	26.61	26.69	26.39	48,599
August 27, 2025	26.87	26.53	26.53	26.89	26.44	90,661
August 26, 2025	27.5	27.38	27.38	27.64	27.31	726,560
August 22, 2025	26.68	27.24	27.24	27.29	26.63	278,920
August 21, 2025	26.27	26.62	26.62	26.65	26.24	52,508
August 20, 2025	26.46	26.33	26.33	26.47	26.2	78,688
August 19, 2025	26.63	26.48	26.48	26.71	26.42	74,108
August 18, 2025	26.71	26.66	26.66	26.96	26.59	52,451
August 15, 2025	26.29	26.34	26.34	26.48	26.19	106,472

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