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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.11	24.61	24.61	24.71	24.01	348,354
February 19, 2026	24.81	24.78	24.78	24.99	24.63	90,956
February 18, 2026	24.81	25.01	25.01	25.01	24.81	75,762
February 17, 2026	24.77	24.81	24.81	24.86	24.55	41,039
February 16, 2026	24.93	24.85	24.85	25.56	24.68	89,256
February 13, 2026	24.86	24.81	24.81	24.86	24.28	150,036
February 12, 2026	25.36	24.68	24.68	25.41	24.6	57,975
February 11, 2026	25.88	25.47	25.47	25.94	25.46	161,171
February 10, 2026	25.91	25.88	25.88	25.92	25.67	79,258
February 09, 2026	25.72	25.99	25.99	26	25.64	187,631
February 06, 2026	25.3	25.7	25.7	25.72	25.14	58,433
February 05, 2026	25.57	25.39	25.39	25.72	25.2	211,817
February 04, 2026	25.66	25.14	25.14	25.75	25.1	382,735
February 03, 2026	26.08	26.01	26.01	26.16	25.97	128,847
February 02, 2026	26.5	26.53	26.53	26.59	26.13	94,411
January 30, 2026	26.86	26.79	26.79	27.45	26.79	168,494
January 29, 2026	27.39	27.01	27.01	27.75	26.85	90,359
January 28, 2026	27.56	27.21	27.21	27.63	27.12	94,587
January 27, 2026	27.03	27.07	27.07	27.21	27.03	69,320
January 26, 2026	26.87	26.95	26.95	27.03	26.8	239,399
January 23, 2026	27.01	26.98	26.98	27.03	26.86	170,070
January 22, 2026	26.78	27.19	27.19	27.27	26.74	170,922
January 21, 2026	26.82	26.74	26.74	26.99	26.72	1.44M
January 20, 2026	26.66	26.51	26.51	26.76	26.45	1.7M
January 19, 2026	26.77	26.82	26.82	26.88	26.66	41,899
January 16, 2026	27.04	26.78	26.78	27.16	26.72	136,969
January 15, 2026	27.29	27.49	27.49	27.52	27.13	151,416
January 14, 2026	28.04	27.81	27.81	28.13	27.5	464,773
January 13, 2026	27.73	27.9	27.9	28	27.62	484,639
January 12, 2026	27.79	28.09	28.09	28.13	27.72	618,362
January 09, 2026	26.96	26.94	26.94	27.11	26.82	63,075
January 08, 2026	26.75	26.92	26.92	27.1	26.59	189,639
January 07, 2026	27.13	26.92	26.92	27.19	26.78	64,442
January 06, 2026	27.52	27.63	27.63	27.71	27.44	222,245
January 05, 2026	26.96	27.11	27.11	27.11	26.78	118,115
January 02, 2026	26.64	26.77	26.77	26.82	26.61	77,741
December 31, 2025	25.91	25.92	25.92	25.92	25.78	6,282
December 30, 2025	26.1	26	26	26.28	25.96	42,390
December 29, 2025	25.86	25.91	25.91	25.98	25.78	74,287
December 24, 2025	26.05	26.09	26.09	26.21	25.99	10,935
December 23, 2025	26.11	25.99	25.99	26.17	25.9	142,491
December 22, 2025	26.19	26.29	26.29	26.29	26.05	66,172
December 19, 2025	26.15	26.17	26.17	26.21	26.02	30,963
December 18, 2025	25.78	25.99	25.99	26.03	25.76	21,595
December 17, 2025	25.96	25.77	25.77	26.05	25.77	76,001
December 16, 2025	25.65	25.6	25.6	25.78	25.5	122,848
December 15, 2025	26.04	25.98	25.98	26.21	25.91	42,550
December 12, 2025	26.52	26.26	26.26	26.68	26.22	172,205
December 11, 2025	26.25	26.32	26.32	26.35	26.07	135,962
December 10, 2025	26.43	26.36	26.36	26.51	26.33	38,049
December 09, 2025	26.25	26.26	26.26	26.35	26.15	108,948
December 08, 2025	26.7	26.63	26.63	26.79	26.63	41,566
December 05, 2025	26.74	26.72	26.72	26.84	26.66	16,644
December 04, 2025	26.5	26.49	26.49	26.61	26.42	33,739
December 03, 2025	26.36	26.44	26.44	26.55	26.3	49,253
December 02, 2025	26.79	26.57	26.57	26.85	26.55	44,243
December 01, 2025	26.92	26.95	26.95	27.05	26.79	45,120
November 28, 2025	26.66	26.79	26.79	26.81	26.49	54,914
November 27, 2025	26.61	26.55	26.55	26.64	26.5	36,448
November 26, 2025	26.74	26.81	26.81	26.91	26.64	120,904

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