KraneShares ICBCUBS China Technology & Semiconductor STAR 50 Index UCITS ETF (LON:KSTR)
London · Delayed Price · Currency is GBP · Price in USD 25.38
-0.52 (-2.01%)
Sep 23, 2026, 4:35 PM GMT
LON:KSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.71 | 25.71 | 25.27 | 25.38 | - | -2.01% | 9,297 |
| Sep 22, 2026 | 25.75 | 25.93 | 25.69 | 25.90 | 25.90 | 0.06% | 6,525 |
| Sep 21, 2026 | 25.68 | 25.89 | 25.56 | 25.89 | 25.89 | 2.68% | 3,572 |
| Sep 18, 2026 | 25.31 | 25.61 | 25.21 | 25.21 | 25.21 | 1.10% | 1,853 |
| Sep 17, 2026 | 24.37 | 24.94 | 24.70 | 24.94 | 24.94 | 1.84% | 5,220 |
| Sep 16, 2026 | 24.77 | 24.76 | 24.49 | 24.49 | 24.49 | 2.79% | 907 |
| Sep 15, 2026 | 23.61 | 23.82 | 23.61 | 23.82 | 23.82 | 1.60% | 6,096 |
| Sep 14, 2026 | 23.48 | 23.48 | 23.28 | 23.45 | 23.45 | -1.26% | 14,506 |
| Sep 11, 2026 | 23.81 | 23.85 | 23.65 | 23.75 | 23.75 | 0.14% | 1,700 |
| Sep 10, 2026 | 24.00 | 24.00 | 23.81 | 23.71 | 23.71 | -1.50% | 548 |
| Sep 9, 2026 | 24.40 | 24.40 | 24.04 | 24.07 | 24.07 | -1.22% | 2,476 |
| Sep 8, 2026 | 24.28 | 24.43 | 24.26 | 24.37 | 24.37 | -0.76% | 1,972 |
| Sep 7, 2026 | 24.89 | 24.95 | 24.58 | 24.56 | 24.56 | 0.41% | 19,285 |
| Sep 4, 2026 | 24.39 | 24.46 | 24.10 | 24.46 | 24.46 | -1.01% | 29,426 |
| Sep 3, 2026 | 24.65 | 24.84 | 24.49 | 24.71 | 24.71 | -0.45% | 919 |
| Sep 2, 2026 | 24.71 | 24.93 | 24.53 | 24.82 | 24.82 | -1.28% | 7,691 |
| Sep 1, 2026 | 25.41 | 25.41 | 24.93 | 25.14 | 25.14 | -1.23% | 11,914 |
| Aug 28, 2026 | 25.70 | 25.70 | 25.36 | 25.46 | 25.46 | -1.57% | 616 |
| Aug 27, 2026 | 25.79 | 25.95 | 25.62 | 25.86 | 25.86 | 4.00% | 63,442 |
| Aug 26, 2026 | 25.09 | 25.09 | 24.83 | 24.87 | 24.87 | 0.72% | 3,993 |
| Aug 25, 2026 | 24.37 | 24.71 | 24.37 | 24.69 | 24.69 | 2.16% | 7,003 |
| Aug 24, 2026 | 25.75 | 25.75 | 24.17 | 24.17 | 24.17 | -4.41% | 9,282 |
| Aug 21, 2026 | 25.41 | 25.38 | 25.13 | 25.28 | 25.28 | 0.42% | 14,924 |
| Aug 20, 2026 | 25.34 | 25.34 | 24.99 | 25.18 | 25.18 | -0.78% | 7,252 |
| Aug 19, 2026 | 25.30 | 25.60 | 25.19 | 25.37 | 25.37 | -5.46% | 15,064 |
| Aug 18, 2026 | 27.33 | 27.33 | 26.90 | 26.84 | 26.84 | -0.40% | 10,638 |
| Aug 17, 2026 | 27.22 | 27.20 | 26.89 | 26.95 | 26.95 | 3.65% | 5,149 |
| Aug 14, 2026 | 26.11 | 26.12 | 26.00 | 26.00 | 26.00 | -0.80% | 2,363 |
| Aug 13, 2026 | 26.56 | 26.56 | 26.04 | 26.21 | 26.21 | -1.41% | 36,890 |
| Aug 12, 2026 | 26.52 | 26.68 | 26.36 | 26.58 | 26.58 | 1.96% | 8,532 |
| Aug 11, 2026 | 26.21 | 26.21 | 26.00 | 26.07 | 26.07 | -1.06% | 10,637 |
| Aug 10, 2026 | 26.50 | 26.60 | 26.24 | 26.35 | 26.35 | -1.17% | 3,801 |
| Aug 7, 2026 | 26.62 | 26.83 | 26.37 | 26.66 | 26.66 | 3.12% | 3,763 |
| Aug 6, 2026 | 25.69 | 26.12 | 25.69 | 25.86 | 25.86 | 1.29% | 6,185 |
| Aug 5, 2026 | 25.80 | 26.03 | 25.52 | 25.53 | 25.53 | -11.76% | 16,686 |
| Aug 4, 2026 | 24.71 | 24.84 | 24.40 | 28.93 | 28.93 | 22.50% | 17,092 |
| Aug 3, 2026 | 23.63 | 23.99 | 23.43 | 23.62 | 23.62 | -4.38% | 6,740 |
| Jul 31, 2026 | 25.09 | 25.09 | 24.73 | 24.70 | 24.70 | 0.39% | 7,305 |
| Jul 30, 2026 | 24.12 | 24.74 | 24.09 | 24.60 | 24.60 | -2.29% | 10,308 |
| Jul 29, 2026 | 25.36 | 25.50 | 25.10 | 25.18 | 25.18 | -0.87% | 18,458 |
| Jul 28, 2026 | 25.54 | 25.68 | 25.29 | 25.40 | 25.40 | -6.21% | 10,166 |
| Jul 27, 2026 | 27.15 | 27.32 | 27.07 | 27.08 | 27.08 | 0.86% | 13,633 |
| Jul 24, 2026 | 26.96 | 26.97 | 26.66 | 26.85 | 26.85 | 1.01% | 1,362 |
| Jul 23, 2026 | 28.14 | 28.14 | 26.20 | 26.59 | 26.59 | -4.34% | 40,766 |
| Jul 22, 2026 | 27.91 | 28.01 | 27.69 | 27.79 | 27.79 | -2.95% | 38,792 |
| Jul 21, 2026 | 28.47 | 28.64 | 28.31 | 28.64 | 28.64 | 9.50% | 3,240 |
| Jul 20, 2026 | 26.03 | 26.55 | 25.71 | 26.15 | 26.15 | 0.58% | 7,090 |
| Jul 17, 2026 | 25.84 | 26.03 | 25.43 | 26.00 | 26.00 | -5.63% | 10,073 |
| Jul 16, 2026 | 27.71 | 27.71 | 27.37 | 27.55 | 27.55 | -4.92% | 6,202 |
| Jul 15, 2026 | 29.34 | 29.34 | 28.83 | 28.98 | 28.98 | -4.47% | 4,002 |