Singapore markets close in 7 hours 47 minutes
Straits Times Index
3,330.01 0.00 (0.00%) Nikkei
38,957.41 +467.24 (+1.21%) Hang Seng
18,424.96 -19.15 (-0.10%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
70,944.20 +185.87 (+0.26%) CMC Crypto 200
1,522.10 +48.36 (+3.28%)
KraneShares CSI China Internet ETF USD (KWEB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:43PM BST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.00 | 0.00 | 0.00 | 20.18 | 20.18 | 10,800 |
| 04 Jun 2024 | 20.00 | 20.32 | 19.92 | 19.92 | 19.92 | 14,536 |
| 03 Jun 2024 | 20.08 | 20.33 | 19.88 | 19.93 | 19.93 | 76,680 |
| 31 May 2024 | 20.03 | 20.09 | 19.72 | 19.83 | 19.83 | 71,706 |
| 30 May 2024 | 20.03 | 20.43 | 19.91 | 20.40 | 20.40 | 66,862 |
| 29 May 2024 | 20.12 | 20.20 | 20.00 | 20.14 | 20.14 | 35,526 |
| 28 May 2024 | 20.64 | 20.80 | 20.41 | 20.51 | 20.51 | 51,039 |
| 24 May 2024 | 20.25 | 20.59 | 20.12 | 20.44 | 20.44 | 59,085 |
| 23 May 2024 | 20.94 | 20.99 | 20.70 | 20.80 | 20.80 | 35,165 |
| 22 May 2024 | 21.23 | 21.45 | 21.00 | 21.17 | 21.17 | 53,590 |
| 21 May 2024 | 21.38 | 21.53 | 21.25 | 21.28 | 21.28 | 45,168 |
| 20 May 2024 | 22.05 | 22.14 | 21.80 | 21.89 | 21.89 | 33,020 |
| 17 May 2024 | 21.91 | 22.35 | 21.85 | 22.27 | 22.27 | 79,037 |
| 16 May 2024 | 21.50 | 21.90 | 21.36 | 21.78 | 21.78 | 65,425 |
| 15 May 2024 | 21.17 | 21.42 | 21.08 | 21.35 | 21.35 | 13,099 |
| 14 May 2024 | 21.32 | 21.43 | 21.02 | 21.28 | 21.28 | 62,408 |
| 13 May 2024 | 20.78 | 21.49 | 20.78 | 21.41 | 21.41 | 143,894 |
| 10 May 2024 | 20.53 | 20.83 | 20.53 | 20.65 | 20.65 | 22,063 |
| 09 May 2024 | 20.40 | 20.75 | 20.37 | 20.63 | 20.63 | 28,196 |
| 08 May 2024 | 20.20 | 20.29 | 19.93 | 20.13 | 20.13 | 47,596 |
| 07 May 2024 | 20.57 | 20.57 | 20.13 | 20.41 | 20.41 | 90,814 |
| 03 May 2024 | 20.61 | 20.94 | 20.53 | 20.77 | 20.77 | 82,976 |
| 02 May 2024 | 20.05 | 20.41 | 19.90 | 20.34 | 20.34 | 61,656 |
| 01 May 2024 | 19.27 | 19.36 | 19.00 | 19.22 | 19.22 | 15,973 |
| 30 Apr 2024 | 19.47 | 19.60 | 19.21 | 19.24 | 19.24 | 59,240 |
| 29 Apr 2024 | 19.65 | 19.81 | 19.43 | 19.57 | 19.57 | 43,845 |
| 26 Apr 2024 | 19.67 | 19.88 | 19.53 | 19.53 | 19.53 | 112,496 |
| 25 Apr 2024 | 19.16 | 19.19 | 18.73 | 19.00 | 19.00 | 88,837 |
| 24 Apr 2024 | 19.16 | 19.23 | 19.01 | 19.04 | 19.04 | 98,571 |
| 23 Apr 2024 | 18.37 | 18.68 | 18.37 | 18.48 | 18.48 | 45,629 |
| 22 Apr 2024 | 17.80 | 18.02 | 17.73 | 18.03 | 18.03 | 27,321 |
| 19 Apr 2024 | 17.31 | 17.52 | 17.25 | 17.52 | 17.52 | 57,954 |
| 18 Apr 2024 | 17.64 | 17.83 | 17.58 | 17.71 | 17.71 | 63,556 |
| 17 Apr 2024 | 17.49 | 17.60 | 17.44 | 17.47 | 17.47 | 24,296 |
| 16 Apr 2024 | 17.63 | 17.73 | 17.43 | 17.59 | 17.59 | 86,701 |
| 15 Apr 2024 | 18.13 | 18.23 | 17.98 | 18.01 | 18.01 | 45,886 |
| 12 Apr 2024 | 18.51 | 18.58 | 18.02 | 18.12 | 18.12 | 43,409 |
| 11 Apr 2024 | 18.77 | 18.89 | 18.53 | 18.56 | 18.56 | 117,624 |
| 10 Apr 2024 | 18.74 | 18.88 | 18.41 | 18.42 | 18.42 | 46,975 |
| 09 Apr 2024 | 18.34 | 18.53 | 18.24 | 18.48 | 18.48 | 43,738 |
| 08 Apr 2024 | 18.37 | 18.42 | 18.09 | 18.38 | 18.38 | 21,929 |
| 05 Apr 2024 | 18.40 | 18.40 | 18.10 | 18.17 | 18.17 | 20,910 |
| 04 Apr 2024 | 18.46 | 18.66 | 18.36 | 18.42 | 18.42 | 20,739 |
| 03 Apr 2024 | 18.32 | 18.36 | 18.10 | 18.34 | 18.34 | 22,621 |
| 02 Apr 2024 | 18.32 | 18.50 | 18.32 | 18.37 | 18.37 | 42,303 |
| 28 Mar 2024 | 18.08 | 18.14 | 17.98 | 18.05 | 18.05 | 55,469 |
| 27 Mar 2024 | 17.86 | 17.86 | 17.50 | 17.76 | 17.76 | 136,231 |
| 26 Mar 2024 | 18.02 | 18.16 | 17.87 | 18.00 | 18.00 | 196,764 |
| 25 Mar 2024 | 17.97 | 18.04 | 17.87 | 17.87 | 17.87 | 71,596 |
| 22 Mar 2024 | 18.11 | 18.11 | 17.87 | 17.99 | 17.99 | 12,834 |
| 21 Mar 2024 | 18.72 | 18.79 | 18.29 | 18.36 | 18.36 | 99,584 |
| 20 Mar 2024 | 18.22 | 18.65 | 18.14 | 18.37 | 18.37 | 131,609 |
| 19 Mar 2024 | 18.18 | 18.18 | 17.93 | 18.17 | 18.17 | 110,994 |
| 18 Mar 2024 | 18.25 | 18.39 | 18.11 | 18.18 | 18.18 | 137,939 |
| 15 Mar 2024 | 18.11 | 18.26 | 18.01 | 18.13 | 18.13 | 69,461 |
| 14 Mar 2024 | 18.43 | 18.49 | 18.05 | 18.13 | 18.13 | 184,086 |
| 13 Mar 2024 | 18.44 | 18.87 | 18.33 | 18.67 | 18.67 | 152,024 |
| 12 Mar 2024 | 18.07 | 18.42 | 18.00 | 18.28 | 18.28 | 260,671 |
| 11 Mar 2024 | 17.45 | 17.83 | 17.43 | 17.74 | 17.74 | 334,034 |
| 08 Mar 2024 | 17.13 | 17.21 | 16.97 | 16.97 | 16.97 | 75,315 |
| 07 Mar 2024 | 17.05 | 17.07 | 16.84 | 17.01 | 17.01 | 228,993 |
| 06 Mar 2024 | 16.75 | 17.50 | 16.72 | 17.28 | 17.28 | 228,259 |
| 05 Mar 2024 | 17.02 | 17.09 | 16.80 | 16.99 | 16.99 | 199,627 |
| 04 Mar 2024 | 17.77 | 17.90 | 17.33 | 17.36 | 17.36 | 47,062 |
| 01 Mar 2024 | 17.71 | 18.00 | 17.67 | 17.83 | 17.83 | 84,188 |
| 29 Feb 2024 | 17.64 | 17.79 | 17.40 | 17.41 | 17.41 | 700,999 |
| 28 Feb 2024 | 17.64 | 17.98 | 17.45 | 17.45 | 17.45 | 144,671 |
| 27 Feb 2024 | 17.96 | 18.07 | 17.80 | 17.98 | 17.98 | 299,475 |
| 26 Feb 2024 | 17.68 | 17.82 | 17.59 | 17.72 | 17.72 | 251,697 |
| 23 Feb 2024 | 17.72 | 17.90 | 17.64 | 17.73 | 17.73 | 198,614 |
| 22 Feb 2024 | 17.80 | 17.92 | 17.41 | 17.43 | 17.43 | 281,034 |
| 21 Feb 2024 | 17.60 | 17.73 | 17.38 | 17.45 | 17.45 | 286,049 |
| 20 Feb 2024 | 17.27 | 17.40 | 16.95 | 17.09 | 17.09 | 200,175 |
| 19 Feb 2024 | 17.31 | 17.33 | 17.15 | 17.26 | 17.26 | 73,443 |
| 16 Feb 2024 | 17.68 | 17.78 | 17.54 | 17.57 | 17.57 | 119,501 |
| 15 Feb 2024 | 17.20 | 17.38 | 17.10 | 17.28 | 17.28 | 81,518 |
| 14 Feb 2024 | 16.90 | 17.17 | 16.90 | 17.06 | 17.06 | 14,618 |
| 13 Feb 2024 | 17.24 | 17.30 | 16.73 | 16.79 | 16.79 | 73,309 |
| 12 Feb 2024 | 16.72 | 17.31 | 16.67 | 17.12 | 17.12 | 59,988 |
| 09 Feb 2024 | 16.52 | 16.58 | 16.34 | 16.55 | 16.55 | 42,652 |
| 08 Feb 2024 | 16.61 | 16.70 | 16.47 | 16.55 | 16.55 | 117,761 |
| 07 Feb 2024 | 16.81 | 17.10 | 16.64 | 16.66 | 16.66 | 413,319 |
| 06 Feb 2024 | 16.75 | 17.08 | 16.54 | 16.98 | 16.98 | 73,836 |
| 05 Feb 2024 | 16.03 | 16.12 | 15.85 | 16.00 | 16.00 | 37,108 |
| 02 Feb 2024 | 16.17 | 16.48 | 15.80 | 15.86 | 15.86 | 107,415 |
| 01 Feb 2024 | 16.20 | 16.33 | 16.12 | 16.12 | 16.12 | 76,217 |
| 31 Jan 2024 | 15.83 | 16.22 | 15.63 | 16.13 | 16.13 | 33,313 |
| 30 Jan 2024 | 16.20 | 16.25 | 15.98 | 16.07 | 16.07 | 893,809 |
| 29 Jan 2024 | 16.76 | 16.83 | 16.25 | 16.30 | 16.30 | 40,086 |
| 26 Jan 2024 | 16.58 | 16.84 | 16.52 | 16.83 | 16.83 | 54,866 |
| 25 Jan 2024 | 17.15 | 17.25 | 16.92 | 16.99 | 16.99 | 153,688 |
| 24 Jan 2024 | 16.76 | 17.37 | 16.66 | 17.08 | 17.08 | 157,484 |
| 23 Jan 2024 | 16.15 | 16.82 | 16.09 | 16.53 | 16.53 | 141,887 |
| 22 Jan 2024 | 15.60 | 15.89 | 15.57 | 15.79 | 15.79 | 119,884 |
| 19 Jan 2024 | 16.09 | 16.16 | 15.95 | 16.04 | 16.04 | 41,920 |
| 18 Jan 2024 | 16.36 | 16.47 | 16.24 | 16.31 | 16.31 | 48,384 |
| 17 Jan 2024 | 16.12 | 16.38 | 16.03 | 16.24 | 16.24 | 102,154 |
| 16 Jan 2024 | 16.97 | 17.09 | 16.85 | 16.87 | 16.87 | 1,146,289 |
| 15 Jan 2024 | 17.33 | 17.44 | 17.16 | 17.20 | 17.20 | 17,045 |
| 12 Jan 2024 | 17.47 | 17.72 | 17.47 | 17.60 | 17.60 | 79,408 |
| *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.