KraneShares ICBCUBS China Technology & Semiconductor STAR 50 Index UCITS ETF (LON:KSTP)
London · Delayed Price · Currency is GBP 19.47
+0.28 (1.47%)
Last updated: Sep 22, 2026, 4:08 PM GMT
LON:KSTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.47 | 19.47 | 19.14 | 19.47 | 19.47 | 1.47% | 1,190 |
| Sep 21, 2026 | 19.21 | 19.23 | 19.10 | 19.19 | 19.19 | 1.51% | 5,456 |
| Sep 18, 2026 | 19.06 | 19.19 | 18.90 | 18.90 | 18.90 | 1.17% | 1,718 |
| Sep 17, 2026 | 18.39 | 18.68 | 18.39 | 18.68 | 18.68 | 1.43% | 226 |
| Sep 16, 2026 | 18.38 | 18.42 | 18.23 | 18.42 | 18.42 | 4.64% | 1,886 |
| Sep 15, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | 1.80% | 3,752 |
| Sep 14, 2026 | 17.38 | 17.40 | 17.40 | 17.29 | 17.29 | -1.73% | 2,614 |
| Sep 11, 2026 | 17.63 | 17.65 | 17.49 | 17.60 | 17.60 | 0.52% | 5,472 |
| Sep 10, 2026 | 17.83 | 17.83 | 17.50 | 17.50 | 17.50 | -1.45% | 7,333 |
| Sep 9, 2026 | 17.92 | 17.99 | 17.74 | 17.76 | 17.76 | -1.35% | 3,479 |
| Sep 8, 2026 | 17.93 | 18.10 | 17.89 | 18.01 | 18.01 | -0.89% | 959 |
| Sep 7, 2026 | 18.28 | 18.40 | 18.27 | 18.17 | 18.17 | 0.85% | 10,317 |
| Sep 4, 2026 | 18.00 | 18.21 | 17.78 | 18.01 | 18.01 | -1.28% | 1,487 |
| Sep 3, 2026 | 18.31 | 18.40 | 18.26 | 18.25 | 18.25 | -0.73% | 468 |
| Sep 2, 2026 | 18.46 | 18.46 | 18.38 | 18.38 | 18.38 | -0.87% | 3,375 |
| Sep 1, 2026 | 18.66 | 18.74 | 17.81 | 18.54 | 18.54 | -1.26% | 27,491 |
| Aug 28, 2026 | 18.81 | 18.85 | 18.67 | 18.78 | 18.78 | -1.01% | 848 |
| Aug 27, 2026 | 19.07 | 19.09 | 18.90 | 18.97 | 18.97 | 4.13% | 6,221 |
| Aug 26, 2026 | 18.40 | 18.22 | 18.22 | 18.22 | 18.22 | 0.99% | 1,254 |
| Aug 25, 2026 | 17.90 | 18.09 | 17.88 | 18.04 | 18.04 | 1.41% | 3,399 |
| Aug 24, 2026 | 17.98 | 17.98 | 17.71 | 17.79 | 17.79 | -3.05% | 1,361 |
| Aug 21, 2026 | 18.60 | 18.61 | 18.35 | 18.35 | 18.35 | -0.56% | 6,448 |
| Aug 20, 2026 | 18.61 | 18.61 | 18.35 | 18.46 | 18.46 | -1.24% | 5,101 |
| Aug 19, 2026 | 18.63 | 19.02 | 18.68 | 18.69 | 18.69 | -5.30% | 33,835 |
| Aug 18, 2026 | 19.96 | 20.16 | 19.73 | 19.73 | 19.73 | -1.02% | 19,109 |
| Aug 17, 2026 | 20.01 | 19.98 | 19.91 | 19.94 | 19.94 | 4.10% | 9,474 |
| Aug 14, 2026 | 19.18 | 19.27 | 19.15 | 19.15 | 19.15 | -1.05% | 3,032 |
| Aug 13, 2026 | 19.53 | 19.53 | 19.42 | 19.35 | 19.35 | -1.65% | 30,565 |
| Aug 12, 2026 | 19.66 | 19.74 | 19.51 | 19.68 | 19.68 | 1.98% | 2,989 |
| Aug 11, 2026 | 19.26 | 19.49 | 19.23 | 19.30 | 19.30 | -1.29% | 7,819 |
| Aug 10, 2026 | 19.64 | 19.71 | 19.46 | 19.55 | 19.55 | -1.06% | 7,120 |
| Aug 7, 2026 | 19.83 | 19.88 | 19.65 | 19.76 | 19.76 | 2.15% | 2,846 |
| Aug 6, 2026 | 19.09 | 19.40 | 18.98 | 19.34 | 19.34 | 1.63% | 6,304 |
| Aug 5, 2026 | 19.12 | 19.32 | 19.03 | 19.03 | 19.03 | 4.30% | 2,859 |
| Aug 4, 2026 | 18.17 | 18.36 | 18.18 | 18.25 | 18.25 | 3.81% | 15,435 |
| Aug 3, 2026 | 17.43 | 17.64 | 17.28 | 17.58 | 17.58 | -4.21% | 4,445 |
| Jul 31, 2026 | 18.68 | 18.60 | 18.46 | 18.35 | 18.35 | -0.05% | 7,950 |
| Jul 30, 2026 | 18.06 | 18.55 | 17.89 | 18.36 | 18.36 | -3.19% | 8,045 |
| Jul 29, 2026 | 19.17 | 19.17 | 18.89 | 18.96 | 18.96 | -1.38% | 9,157 |
| Jul 28, 2026 | 19.16 | 19.32 | 19.00 | 19.23 | 19.23 | -5.65% | 2,687 |
| Jul 27, 2026 | 20.49 | 20.49 | 20.12 | 20.38 | 20.38 | 1.09% | 8,355 |
| Jul 24, 2026 | 20.22 | 20.23 | 20.01 | 20.16 | 20.16 | 0.25% | 1,261 |
| Jul 23, 2026 | 20.31 | 20.31 | 20.02 | 20.11 | 20.11 | -3.82% | 4,361 |
| Jul 22, 2026 | 20.97 | 21.20 | 20.74 | 20.91 | 20.91 | -1.94% | 47,662 |
| Jul 21, 2026 | 21.29 | 21.20 | 21.20 | 21.32 | 21.32 | 10.12% | 944 |
| Jul 20, 2026 | 19.29 | 19.45 | 19.11 | 19.36 | 19.36 | 0.49% | 6,008 |
| Jul 17, 2026 | 18.96 | 19.17 | 18.93 | 19.27 | 19.27 | -5.71% | 5,469 |
| Jul 16, 2026 | 20.56 | 20.59 | 20.20 | 20.43 | 20.43 | -4.89% | 6,108 |
| Jul 15, 2026 | 21.62 | 21.93 | 21.54 | 21.48 | 21.48 | -5.58% | 2,625 |
| Jul 14, 2026 | 22.82 | 22.86 | 22.60 | 22.75 | 22.75 | 1.29% | 1,130 |