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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	26.3	26.08	26.08	26.45	25.95	124,827
August 13, 2025	26.38	26.63	26.63	26.78	26.33	729,808
August 12, 2025	25.18	25.63	25.63	25.69	25.14	29,621
August 11, 2025	25.4	25.33	25.33	25.46	25.24	30,136
August 08, 2025	25.27	25.41	25.41	25.45	25.26	26,099
August 07, 2025	25.51	25.53	25.53	25.67	25.47	25,865
August 06, 2025	25.4	25.32	25.32	25.46	25.3	89,576
August 05, 2025	25.19	25.27	25.27	25.35	25.18	49,635
August 04, 2025	25.07	24.96	24.96	25.15	24.93	143,599
August 01, 2025	25.05	24.47	24.47	25.06	24.32	66,304
July 31, 2025	25.11	25.19	25.19	25.26	24.94	84,116
July 30, 2025	25.39	25.1	25.1	25.48	25.1	39,424
July 29, 2025	25.53	25.53	25.53	25.7	25.46	54,979
July 28, 2025	25.76	25.67	25.67	25.85	25.6	42,410
July 25, 2025	25.74	25.71	25.71	25.81	25.53	57,199
July 24, 2025	26.4	26.04	26.04	26.45	26.04	48,080
July 23, 2025	26.28	26.34	26.34	26.41	26.24	62,833
July 22, 2025	25.48	25.71	25.71	25.76	25.4	60,517
July 21, 2025	25.63	25.76	25.76	25.86	25.5	57,192
July 18, 2025	25.39	25.87	25.87	26.01	25.39	127,487
July 17, 2025	25.13	25.26	25.26	25.34	24.98	54,637
July 16, 2025	25.21	24.94	24.94	25.29	24.8	51,933
July 15, 2025	24.87	24.94	24.94	25.09	24.83	71,649
July 14, 2025	24.27	24.34	24.34	24.42	24.19	26,099
July 11, 2025	24.34	24.11	24.11	24.44	24.09	38,221
July 10, 2025	24.31	24.13	24.13	24.31	24.02	86,770
July 09, 2025	24.27	24.04	24.04	24.3	24	339,685
July 08, 2025	24.37	24.64	24.64	24.67	24.26	66,359
July 07, 2025	23.83	24.19	24.19	24.28	23.79	75,116
July 04, 2025	23.81	23.81	23.81	23.85	23.74	20,175

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