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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	26.79	26.78	26.78	27.04	26.69	216,714
November 24, 2025	26.34	26.53	26.53	26.62	26.3	127,951
November 21, 2025	25.63	25.75	25.75	25.83	25.4	672,927
November 20, 2025	26.67	26.24	26.24	26.77	26.23	49,695
November 19, 2025	26.65	26.47	26.47	26.82	26.39	115,527
November 18, 2025	26.78	26.68	26.68	26.93	26.32	147,839
November 17, 2025	27.31	27.16	27.16	27.38	27.03	170,943
November 14, 2025	27.71	27.66	27.66	27.71	27.25	170,081
November 13, 2025	28.31	27.82	27.82	28.45	27.81	148,754
November 12, 2025	28.35	28.01	28.01	28.45	27.77	1.12M
November 11, 2025	28.19	28.2	28.2	28.39	28.13	1.02M
November 10, 2025	28.21	28.12	28.12	28.36	28.04	1.1M
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

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