Singapore markets closed

KraneShares ICBCCS S&P China 500 Index UCITS ETF (CHIN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.97+0.22 (+2.02%)
As of 08:19AM BST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202410.9710.9710.9710.9710.9789
03 Jun 202410.6910.8910.6910.7510.75124
31 May 202410.7610.8410.7610.7110.719
30 May 202410.8510.8710.7410.8910.894,389
29 May 202410.9510.9510.9010.8510.85-
28 May 202411.0011.0010.9810.9110.916
24 May 202410.8010.9310.8010.8710.874,602
23 May 202410.9010.9810.9010.9610.96113
22 May 202411.0811.2511.0811.1111.116,231
21 May 202411.1411.1411.1411.1411.14-
20 May 202411.1711.3611.1711.2711.2743
17 May 202411.3011.3811.3011.3911.39245
16 May 202411.2011.2011.1111.1911.196
15 May 202411.1311.1310.9811.1311.136,731
14 May 202411.1311.1311.1011.0711.072
13 May 202411.1211.1311.1011.1211.1273
10 May 202411.1411.1611.1111.0411.04543
09 May 202410.8911.0810.8910.9610.961,565
08 May 202410.8610.8610.8210.8110.8122
07 May 202410.8711.0210.8610.9410.94555
03 May 202411.0511.0511.0510.9910.9912
02 May 202410.7410.7410.7410.8710.873
01 May 202410.6610.6610.5910.5710.5754
30 Apr 202410.5010.6810.4710.5510.5515,325
29 Apr 202410.5610.7210.5610.6710.671,903
26 Apr 202410.4610.6210.4610.5210.5277
25 Apr 202410.3410.3410.3410.3410.34-
24 Apr 202410.2510.2610.2110.2810.2819,390
23 Apr 202410.2710.2710.2710.2110.21-
22 Apr 202410.1010.2710.1010.1110.111,202
19 Apr 202410.1110.2510.1110.1710.17245
18 Apr 202410.1310.2910.1310.1510.15426
17 Apr 202410.0910.1310.0610.1410.1410,763
16 Apr 20249.969.999.9610.0410.0494
15 Apr 202410.2810.2810.1010.1810.1891
12 Apr 202410.0610.1310.0510.0110.016
11 Apr 202410.1410.3210.1410.1510.15115
10 Apr 202410.3210.3210.0610.1210.1282
09 Apr 202410.1810.1910.1510.2510.253,291
08 Apr 202410.2610.2910.2610.2410.244
05 Apr 202410.2410.2410.2410.2410.24-
04 Apr 202410.3510.3510.3510.3510.35-
03 Apr 202410.3310.3310.1910.2810.2816
02 Apr 202410.3910.4110.2610.3410.343,247
28 Mar 202410.2110.2110.0610.1610.16-
27 Mar 202410.1210.1210.0710.0510.053
26 Mar 202410.2510.2510.2310.1610.164
25 Mar 202410.2210.2210.1910.1210.1271
22 Mar 202410.1410.1410.1410.1410.14-
21 Mar 202410.2410.4310.2410.3110.31559
20 Mar 202410.3810.3810.3710.3410.347
19 Mar 202410.3310.3310.3310.3310.33-
18 Mar 202410.3110.4710.3110.3810.38485
15 Mar 202410.3810.3810.2910.3310.339
14 Mar 202410.4210.4210.2910.2910.2911
13 Mar 202410.3110.3110.3110.4110.41434
12 Mar 202410.3410.3510.3410.4210.4211,076
11 Mar 202410.3710.3710.2310.3710.375
08 Mar 202410.0710.1710.0410.0410.046,586
07 Mar 202410.0310.1210.0310.1010.104,678
06 Mar 202410.0910.2310.0910.2010.203,016
05 Mar 202410.0710.1810.0510.0510.056,837
04 Mar 202410.1010.2410.0510.1010.101,993
01 Mar 202410.1710.1710.1710.1710.17-
29 Feb 202410.1810.1810.1810.0610.065
28 Feb 20249.899.899.899.959.956
27 Feb 202410.2610.2610.1010.1810.1810
26 Feb 202410.1110.119.9710.0410.049
23 Feb 202410.1810.1810.1210.1210.1247
22 Feb 202410.1110.1110.0410.0810.083
21 Feb 202410.1010.1010.0110.0310.0310
20 Feb 20249.929.929.929.859.851
19 Feb 20249.899.899.879.859.8510
16 Feb 20249.909.999.909.939.931
15 Feb 20249.819.819.689.779.77238
14 Feb 20249.769.789.749.719.7122
13 Feb 20249.799.799.779.709.701
12 Feb 20249.749.849.619.789.7813
09 Feb 20249.569.649.569.609.6016
08 Feb 20249.599.779.599.639.6327
07 Feb 20249.719.719.719.719.71-
06 Feb 20249.689.689.569.709.7020
05 Feb 20249.189.289.189.239.23567
02 Feb 20249.309.309.169.139.137
01 Feb 20249.379.379.289.329.329
31 Jan 20249.329.359.289.379.37108
30 Jan 20249.329.329.319.389.38192
29 Jan 20249.769.769.749.559.556
26 Jan 20249.739.779.689.789.78232
25 Jan 20249.889.909.829.819.8111
24 Jan 20249.879.899.879.859.852,058
23 Jan 20249.399.489.399.569.56292
22 Jan 20249.319.369.249.349.344,541
19 Jan 20249.519.549.389.489.481,805
18 Jan 20249.519.539.519.529.52102
17 Jan 20249.449.449.399.389.3811
16 Jan 20249.739.769.679.679.6736
15 Jan 20249.759.819.699.739.73451
12 Jan 20249.849.849.849.829.821
11 Jan 20249.819.879.819.779.77170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...