KraneShares CSI China Internet UCITS ETF (LON:KWEB)
London · Delayed Price · Currency is GBP · Price in USD 27.01
+0.40 (1.50%)
Aug 29, 2025, 4:45 PM BST
LON:KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.73 | 26.99 | 26.50 | 26.96 | 26.96 | 1.30% | 72,733 |
| Aug 28, 2025 | 26.48 | 26.69 | 26.39 | 26.61 | 26.61 | 0.30% | 47,686 |
| Aug 27, 2025 | 26.87 | 26.89 | 26.44 | 26.53 | 26.53 | -3.10% | 90,661 |
| Aug 26, 2025 | 27.50 | 27.64 | 27.31 | 27.38 | 27.38 | 0.51% | 726,560 |
| Aug 22, 2025 | 26.68 | 27.29 | 26.63 | 27.24 | 27.24 | 2.33% | 282,814 |
| Aug 21, 2025 | 26.27 | 26.65 | 26.24 | 26.62 | 26.62 | 1.10% | 52,508 |
| Aug 20, 2025 | 26.46 | 26.47 | 26.20 | 26.33 | 26.33 | -0.57% | 78,688 |
| Aug 19, 2025 | 26.63 | 26.71 | 26.42 | 26.48 | 26.48 | -0.68% | 74,108 |
| Aug 18, 2025 | 26.71 | 26.96 | 26.59 | 26.66 | 26.66 | 1.21% | 54,912 |
| Aug 15, 2025 | 26.29 | 26.48 | 26.19 | 26.34 | 26.34 | 1.00% | 106,472 |
| Aug 14, 2025 | 26.30 | 26.45 | 25.95 | 26.08 | 26.08 | -2.07% | 124,827 |
| Aug 13, 2025 | 26.38 | 26.78 | 26.33 | 26.63 | 26.63 | 3.90% | 729,808 |
| Aug 12, 2025 | 25.18 | 25.69 | 25.14 | 25.63 | 25.63 | 1.18% | 29,621 |
| Aug 11, 2025 | 25.40 | 25.46 | 25.24 | 25.33 | 25.33 | -0.31% | 30,136 |
| Aug 8, 2025 | 25.27 | 25.45 | 25.26 | 25.41 | 25.41 | -0.47% | 26,099 |
| Aug 7, 2025 | 25.51 | 25.67 | 25.47 | 25.53 | 25.53 | 0.83% | 25,865 |
| Aug 6, 2025 | 25.40 | 25.46 | 25.30 | 25.32 | 25.32 | 0.20% | 89,576 |
| Aug 5, 2025 | 25.19 | 25.35 | 25.18 | 25.27 | 25.27 | 1.24% | 49,635 |
| Aug 4, 2025 | 25.07 | 25.15 | 24.93 | 24.96 | 24.96 | 2.00% | 143,599 |
| Aug 1, 2025 | 25.05 | 25.06 | 24.32 | 24.47 | 24.47 | -2.86% | 66,304 |
| Jul 31, 2025 | 25.11 | 25.26 | 24.94 | 25.19 | 25.19 | 0.36% | 84,116 |
| Jul 30, 2025 | 25.39 | 25.48 | 25.10 | 25.10 | 25.10 | -1.68% | 39,424 |
| Jul 29, 2025 | 25.53 | 25.70 | 25.46 | 25.53 | 25.53 | -0.55% | 54,979 |
| Jul 28, 2025 | 25.76 | 25.85 | 25.60 | 25.67 | 25.67 | -0.16% | 42,410 |
| Jul 25, 2025 | 25.74 | 25.81 | 25.53 | 25.71 | 25.71 | -1.27% | 63,463 |
| Jul 24, 2025 | 26.40 | 26.45 | 26.04 | 26.04 | 26.04 | -1.14% | 48,253 |
| Jul 23, 2025 | 26.28 | 26.41 | 26.24 | 26.34 | 26.34 | 2.45% | 62,833 |
| Jul 22, 2025 | 25.48 | 25.76 | 25.40 | 25.71 | 25.71 | -0.19% | 60,517 |
| Jul 21, 2025 | 25.63 | 25.86 | 25.50 | 25.76 | 25.76 | -0.43% | 57,192 |
| Jul 18, 2025 | 25.39 | 26.01 | 25.39 | 25.87 | 25.87 | 2.41% | 127,487 |
| Jul 17, 2025 | 25.13 | 25.34 | 24.98 | 25.26 | 25.26 | 1.28% | 54,637 |
| Jul 16, 2025 | 25.21 | 25.29 | 24.80 | 24.94 | 24.94 | - | 51,933 |
| Jul 15, 2025 | 24.87 | 25.09 | 24.83 | 24.94 | 24.94 | 2.47% | 71,649 |
| Jul 14, 2025 | 24.27 | 24.42 | 24.19 | 24.34 | 24.34 | 0.95% | 26,099 |
| Jul 11, 2025 | 24.34 | 24.44 | 24.09 | 24.11 | 24.11 | -0.08% | 38,221 |
| Jul 10, 2025 | 24.31 | 24.31 | 24.02 | 24.13 | 24.13 | 0.37% | 86,770 |
| Jul 9, 2025 | 24.27 | 24.30 | 24.00 | 24.04 | 24.04 | -2.44% | 339,685 |
| Jul 8, 2025 | 24.37 | 24.67 | 24.26 | 24.64 | 24.64 | 1.86% | 66,359 |
| Jul 7, 2025 | 23.83 | 24.28 | 23.79 | 24.19 | 24.19 | 1.60% | 75,116 |
| Jul 4, 2025 | 23.81 | 23.85 | 23.74 | 23.81 | 23.81 | -0.21% | 20,175 |
| Jul 3, 2025 | 23.86 | 23.94 | 23.70 | 23.86 | 23.86 | -0.67% | 64,981 |
| Jul 2, 2025 | 24.08 | 24.16 | 23.90 | 24.02 | 24.02 | -1.19% | 81,216 |
| Jul 1, 2025 | 24.45 | 24.49 | 24.21 | 24.31 | 24.31 | 0.25% | 31,281 |
| Jun 30, 2025 | 24.44 | 24.46 | 24.08 | 24.25 | 24.25 | -1.22% | 53,857 |
| Jun 27, 2025 | 24.44 | 24.58 | 24.30 | 24.55 | 24.55 | 0.90% | 65,462 |
| Jun 26, 2025 | 24.45 | 24.60 | 24.33 | 24.33 | 24.33 | -0.82% | 387,448 |
| Jun 25, 2025 | 24.73 | 24.84 | 24.46 | 24.53 | 24.53 | 0.04% | 23,556 |
| Jun 24, 2025 | 24.38 | 24.62 | 24.18 | 24.52 | 24.52 | 3.03% | 42,309 |
| Jun 23, 2025 | 23.90 | 23.95 | 23.64 | 23.80 | 23.80 | 0.34% | 31,288 |
| Jun 20, 2025 | 23.64 | 23.99 | 23.64 | 23.72 | 23.72 | 0.94% | 38,929 |