KWEB

KraneShares CSI China In... Historical Data

KWEB Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 27.95 0.19 0.68% 27.66 28.01 27.185 14,731,671
Aug 09 2022 27.76 -0.30 -1.07% 27.95 28.26 27.62 7,742,903
Aug 08 2022 28.06 -0.49 -1.72% 28.38 28.715 28.01 9,072,078
Aug 05 2022 28.55 -0.69 -2.36% 28.549 28.66 28.20 15,180,225
Aug 04 2022 29.24 0.54 1.88% 29.60 30.02 28.975 17,583,502
Aug 03 2022 28.70 0.58 2.06% 27.97 28.79 27.59 14,303,671
Aug 02 2022 28.12 0.49 1.77% 27.01 28.625 27.00 30,187,093
Aug 01 2022 27.63 -0.72 -2.54% 27.81 27.96 27.09 22,973,838
Jul 29 2022 28.35 -1.60 -5.34% 28.39 28.68 27.94 25,199,234
Jul 28 2022 29.95 -0.53 -1.74% 30.20 30.36 28.99 19,408,718
Jul 27 2022 30.48 0.62 2.08% 30.19 30.555 29.56 11,487,552
Jul 26 2022 29.86 -0.45 -1.48% 30.53 30.7032 29.77 7,857,307
Jul 25 2022 30.31 0.40 1.34% 30.06 30.40 29.72 7,396,172
Jul 22 2022 29.91 -1.09 -3.52% 30.68 30.73 29.77 12,237,037
Jul 21 2022 31.00 0.60 1.97% 30.54 31.21 30.535 10,092,647
Jul 20 2022 30.40 -0.30 -0.98% 30.56 30.94 30.04 14,908,304
Jul 19 2022 30.70 0.69 2.3% 30.41 30.725 29.98 10,305,370
Jul 18 2022 30.01 0.83 2.84% 30.03 30.74 29.92 17,889,238
Jul 15 2022 29.18 -0.27 -0.92% 29.00 29.19 28.215 18,156,340
Jul 14 2022 29.45 -0.88 -2.9% 30.07 30.16 29.115 22,854,285
Jul 13 2022 30.33 0.24 0.8% 29.49 30.68 29.35 14,430,878
Jul 12 2022 30.09 0.16 0.53% 30.11 30.41 29.6323 11,265,264
Jul 11 2022 29.93 -2.18 -6.79% 30.80 30.80 29.87 27,215,868
Jul 08 2022 32.11 -0.78 -2.37% 32.33 32.635 31.80 17,764,686
Jul 07 2022 32.89 0.88 2.75% 32.51 33.1306 32.315 18,261,794
Jul 06 2022 32.01 -1.24 -3.73% 32.80 32.87 31.50 24,317,037
Jul 05 2022 33.25 0.07 0.21% 32.44 33.27 32.07 16,025,695
Jul 04 2022 33.18 0.00 +0.00% 32.54 33.4099 32.3601 0
Jul 01 2022 33.18 0.42 1.28% 32.54 33.4099 32.3601 14,907,602
Jun 30 2022 32.76 -0.21 -0.64% 32.23 32.79 31.655 22,263,179
Jun 29 2022 32.97 -0.36 -1.08% 33.10 33.26 32.55 15,788,271
Jun 28 2022 33.33 -0.18 -0.54% 33.94 34.25 33.185 19,071,010
Jun 27 2022 33.51 0.10 0.3% 34.27 34.36 33.3601 19,375,643
Jun 24 2022 33.41 1.19 3.69% 33.03 33.48 32.78 20,224,783
Jun 23 2022 32.22 0.79 2.51% 32.07 32.83 31.51 27,045,138
Jun 22 2022 31.43 -1.01 -3.11% 31.38 32.02 31.17 20,866,399
Jun 21 2022 32.44 1.22 3.91% 32.16 32.74 31.89 19,373,621
Jun 20 2022 31.22 0.00 +0.00% 32.15 32.32 30.62 0
Jun 17 2022 31.22 0.97 3.21% 32.15 32.32 30.62 28,796,333
Jun 16 2022 30.25 -1.67 -5.23% 30.46 30.84 29.87 28,110,554
Jun 15 2022 31.92 0.53 1.69% 31.86 32.1865 31.10 21,018,349
Jun 14 2022 31.39 1.96 6.66% 30.36 31.58 30.22 30,796,269
Jun 13 2022 29.43 -2.21 -6.98% 30.19 30.49 28.945 29,169,171
Jun 10 2022 31.64 0.05 0.16% 32.33 32.81 31.305 30,640,759
Jun 09 2022 31.59 -2.27 -6.7% 32.67 32.76 31.55 33,041,318
Jun 08 2022 33.86 1.86 5.81% 33.02 34.115 32.74 42,773,455
Jun 07 2022 32.00 1.27 4.13% 30.86 32.06 30.66 29,880,748
Jun 06 2022 30.73 1.38 4.7% 31.50 31.81 30.46 35,318,571
Jun 03 2022 29.35 -0.82 -2.72% 29.72 29.875 29.10 14,952,547
Jun 02 2022 30.17 1.60 5.6% 28.86 30.255 28.78 23,349,274
Jun 01 2022 28.57 -0.56 -1.92% 29.34 29.57 28.2025 21,475,506
May 31 2022 29.13 1.32 4.75% 29.34 29.665 28.89 26,631,160
May 30 2022 27.81 0.00 0.0% 27.81 27.81 27.81 0
May 27 2022 27.81 0.39 1.42% 27.51 27.84 26.79 20,354,717
May 26 2022 27.42 1.91 7.49% 25.91 27.55 25.85 27,682,699
May 25 2022 25.51 0.72 2.9% 25.22 25.625 25.06 17,346,436
May 24 2022 24.79 -1.83 -6.87% 25.95 26.08 24.475 36,884,488
May 23 2022 26.62 -0.32 -1.19% 27.07 27.07 26.35 18,854,569
May 20 2022 26.94 -0.55 -2.0% 27.94 28.335 26.36 25,891,963
May 19 2022 27.49 0.79 2.96% 26.80 27.80 26.80 26,345,698
May 18 2022 26.70 -0.84 -3.05% 27.00 27.635 26.555 19,415,942
May 17 2022 27.54 0.86 3.22% 28.1631 28.435 27.029 31,922,961
May 16 2022 26.68 0.06 0.23% 26.61 27.235 26.28 31,458,181
May 13 2022 26.62 1.74 6.99% 25.62 26.715 25.60 23,351,542
Your Recent History
AMEX
KWEB
KraneShare..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 23:59:02