KraneShares CSI China Internet ETF (ADX:KWEB)
United Arab Emirates · Delayed Price · Currency is AED 106.00
-0.10 (-0.09%)
At close: Apr 14, 2026
ADX:KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - | - |
| Apr 10, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 0.09% | 136 |
| Apr 9, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.67% | 1 |
| Apr 8, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 4.46% | 221 |
| Apr 7, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.58% | 2 |
| Apr 6, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 0.29% | 94 |
| Apr 3, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.29% | 57 |
| Apr 2, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - | - |
| Apr 1, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1.67% | 90 |
| Mar 31, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -0.78% | 1 |
| Mar 30, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -0.58% | 73 |
| Mar 27, 2026 | 101.90 | 103.50 | 101.90 | 103.50 | 103.50 | -0.96% | 16 |
| Mar 26, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -4.13% | 7 |
| Mar 25, 2026 | 107.40 | 109.00 | 107.40 | 109.00 | 109.00 | -3.37% | 177 |
| Mar 24, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - | - |
| Mar 23, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - | - |
| Mar 18, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - | - |
| Mar 17, 2026 | 113.70 | 113.70 | 112.70 | 112.80 | 112.80 | -0.44% | 143 |
| Mar 16, 2026 | 113.20 | 113.40 | 113.20 | 113.30 | 113.30 | 2.53% | 175 |
| Mar 13, 2026 | 111.40 | 111.40 | 110.50 | 110.50 | 110.50 | -1.87% | 305 |
| Mar 12, 2026 | 111.80 | 112.60 | 111.80 | 112.60 | 112.60 | -1.05% | 304 |
| Mar 11, 2026 | 113.90 | 114.00 | 113.80 | 113.80 | 113.80 | 0.44% | 419 |
| Mar 10, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 2.81% | 250 |
| Mar 9, 2026 | 110.40 | 110.40 | 110.20 | 110.20 | 110.20 | 0.64% | 165 |
| Mar 6, 2026 | 110.60 | 110.60 | 109.50 | 109.50 | 109.50 | -0.45% | 294 |
| Mar 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Mar 4, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.68% | 5 |
| Feb 27, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -1.62% | 170 |
| Feb 26, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - | - |
| Feb 25, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - | - |
| Feb 24, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -3.06% | 10 |
| Feb 23, 2026 | 121.60 | 121.60 | 121.00 | 121.00 | 121.00 | -0.58% | 12 |
| Feb 20, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - | - |
| Feb 19, 2026 | 122.40 | 122.40 | 121.70 | 121.70 | 121.70 | 0.16% | 317 |
| Feb 18, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | - |
| Feb 17, 2026 | 121.20 | 121.60 | 121.20 | 121.50 | 121.50 | -0.16% | 134 |
| Feb 16, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 0.25% | 130 |
| Feb 13, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -2.72% | 155 |
| Feb 12, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -0.95% | 100 |
| Feb 11, 2026 | 126.90 | 126.90 | 126.00 | 126.00 | 126.00 | -0.08% | 110 |
| Feb 10, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.64% | 20 |
| Feb 9, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - | - |
| Feb 6, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - | - |
| Feb 5, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - | - |
| Feb 4, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -5.08% | 102 |
| Feb 3, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Feb 2, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Jan 30, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Jan 29, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Jan 28, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |