Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,317.48 -2,984.68 (-4.64%) CMC Crypto 200
1,267.49 -42.23 (-3.23%)
KraneShares CSI China Internet (KWBEM.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 04:24PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 13.39 | 13.39 | 13.34 | 13.34 | 13.34 | 1,194 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 691 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 13.74 | 13.93 | 13.74 | 13.93 | 13.93 | 1,375 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 18 |
| 15 May 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 750 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 13.69 | 13.70 | 13.69 | 13.70 | 13.70 | 1,384 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 300 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 693 |
| 24 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 167 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 150 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1,559 |
| 10 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 145 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 5 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 11.58 | 11.58 | 11.57 | 11.57 | 11.57 | 153 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 130 |
| 27 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 95 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 14 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1,718 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 332 |
| 07 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 37 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10 |
| 01 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 47 |
| 31 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 461 |
| 30 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 29 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.