Kraneshares Icav Krane Msci China Clean Tech Idx Etf Usd

(KGNP)
Sector: n/a
1,805.00p
-42.20p -2.28
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 1,900.00p 1,863.60p 1,763.30p 1,805.00p 0
11/11/2024 1,900.00p 1,910.40p 1,800.10p 1,847.20p 0
08/11/2024 1,900.00p 1,876.60p 1,769.00p 1,800.10p 0
07/11/2024 1,900.00p 1,914.60p 1,818.70p 1,876.60p 0
06/11/2024 1,900.00p 1,833.20p 1,810.00p 1,825.40p 19
05/11/2024 1,900.00p 1,877.91p 1,869.60p 1,869.60p 532
04/11/2024 1,900.00p 1,887.70p 1,796.90p 1,836.70p 0
01/11/2024 1,900.00p 1,816.60p 1,815.30p 1,815.30p 1
31/10/2024 1,900.00p 1,831.10p 1,824.40p 1,831.10p 28
30/10/2024 1,900.00p 1,877.80p 1,803.70p 1,837.00p 0
29/10/2024 1,900.00p 1,930.70p 1,852.40p 1,862.70p 0
28/10/2024 1,900.00p 1,899.10p 1,896.80p 1,899.10p 104
25/10/2024 1,900.00p 1,857.40p 1,847.60p 1,851.30p 21
24/10/2024 1,900.00p 1,859.40p 1,750.90p 1,834.30p 0
23/10/2024 1,900.00p 1,895.70p 1,804.60p 1,817.20p 0
22/10/2024 1,900.00p 1,845.70p 1,770.90p 1,817.20p 0
21/10/2024 1,900.00p 1,816.50p 1,740.40p 1,770.90p 0
18/10/2024 1,900.00p 1,784.10p 1,776.20p 1,784.10p 5
17/10/2024 1,900.00p 1,707.30p 1,703.20p 1,707.30p 2
16/10/2024 1,900.00p 1,814.80p 1,730.90p 1,769.70p 0
15/10/2024 1,900.00p 1,781.60p 1,755.70p 1,755.70p 17
14/10/2024 1,900.00p 1,882.20p 1,855.00p 1,855.00p 4
11/10/2024 1,996.60p 1,900.00p 1,856.80p 1,900.00p 2
10/10/2024 1,996.60p 1,897.40p 1,889.40p 1,897.40p 1
09/10/2024 1,996.60p 1,878.60p 1,878.50p 1,878.50p 1
08/10/2024 1,996.60p 1,958.20p 1,948.80p 1,958.20p 7
07/10/2024 1,996.60p 2,213.00p 2,051.50p 2,152.00p 0
04/10/2024 1,996.60p 2,069.38p 2,051.50p 2,051.50p 241
03/10/2024 1,996.60p 1,996.60p 1,990.20p 1,990.20p 123
02/10/2024 1,874.00p 2,071.25p 1,871.70p 1,979.90p 0
01/10/2024 1,874.00p 1,880.00p 1,871.70p 1,871.70p 26
30/09/2024 1,505.00p 1,891.80p 1,861.20p 1,861.20p 1
27/09/2024 1,505.00p 1,779.00p 1,777.10p 1,777.10p 3
26/09/2024 1,505.00p 1,818.40p 1,625.40p 1,710.90p 0
25/09/2024 1,505.00p 1,649.80p 1,563.30p 1,625.40p 0
24/09/2024 1,505.00p 1,659.40p 1,536.30p 1,638.00p 0
23/09/2024 1,505.00p 1,556.70p 1,486.60p 1,536.30p 0
20/09/2024 1,505.00p 1,530.80p 1,519.00p 1,519.00p 2
19/09/2024 1,505.00p 1,538.30p 1,485.00p 1,512.20p 0
18/09/2024 1,505.00p 1,526.20p 1,464.60p 1,486.50p 0
17/09/2024 1,505.00p 1,506.00p 1,502.80p 1,506.00p 35
16/09/2024 1,541.30p 1,508.20p 1,465.30p 1,481.70p 0
13/09/2024 1,541.30p 1,511.10p 1,456.00p 1,487.40p 0
12/09/2024 1,541.30p 1,492.00p 1,487.40p 1,510.20p 1
11/09/2024 1,541.30p 1,514.00p 1,510.20p 1,498.90p 1
10/09/2024 1,541.30p 1,508.00p 1,498.90p 1,498.90p 1
09/09/2024 1,541.30p 1,501.40p 1,491.80p 1,501.40p 2
06/09/2024 1,541.30p 1,508.80p 1,500.50p 1,500.50p 15
05/09/2024 1,541.30p 1,551.20p 1,465.60p 1,512.70p 0
04/09/2024 1,541.30p 1,516.60p 1,511.50p 1,511.50p 1
03/09/2024 1,541.30p 1,511.40p 1,509.60p 1,511.40p 1
02/09/2024 1,541.30p 1,546.20p 1,470.80p 1,507.80p 0
30/08/2024 1,541.30p 1,553.70p 1,478.00p 1,508.00p 0
29/08/2024 1,541.30p 1,523.30p 1,445.20p 1,464.10p 0
28/08/2024 1,541.30p 1,527.60p 1,430.80p 1,464.10p 0
27/08/2024 1,541.30p 1,516.60p 1,513.30p 1,513.30p 1
26/08/2024 1,541.30p 1,558.90p 1,477.50p 1,513.70p 0
23/08/2024 1,541.30p 1,558.90p 1,477.50p 1,513.70p 0
22/08/2024 1,541.30p 1,558.90p 1,477.50p 1,513.70p 0
21/08/2024 1,541.30p 1,554.10p 1,492.20p 1,518.70p 0
20/08/2024 1,541.30p 1,524.80p 1,510.30p 1,510.30p 2
19/08/2024 1,541.30p 1,558.80p 1,556.50p 1,556.50p 1
16/08/2024 1,541.30p 1,541.20p 1,534.80p 1,540.00p 16
15/08/2024 1,541.30p 1,534.60p 1,532.60p 1,532.60p 1
14/08/2024 1,541.30p 1,550.60p 1,492.30p 1,521.20p 0
13/08/2024 1,541.30p 1,537.40p 1,533.80p 1,533.80p 1
12/08/2024 1,541.30p 1,541.60p 1,535.20p 1,535.20p 1
09/08/2024 1,541.30p 1,541.90p 1,538.80p 1,541.90p 1
08/08/2024 1,541.30p 1,559.00p 1,547.00p 1,559.00p 158
07/08/2024 1,541.30p 1,581.70p 1,533.40p 1,554.90p 0
06/08/2024 1,592.00p 1,545.20p 1,541.30p 1,541.30p 1
05/08/2024 1,592.00p 1,545.30p 1,538.60p 1,545.30p 1
02/08/2024 1,592.00p 1,551.00p 1,550.00p 1,550.00p 1
01/08/2024 1,592.00p 1,577.00p 1,572.20p 1,572.20p 14
31/07/2024 1,592.00p 1,598.00p 1,590.80p 1,590.80p 2
30/07/2024 1,592.00p 1,582.58p 1,559.40p 1,559.40p 252
29/07/2024 1,592.00p 1,592.00p 1,575.00p 1,575.00p 34
26/07/2024 1,605.40p 1,633.00p 1,551.70p 1,590.60p 0
25/07/2024 1,605.40p 1,598.20p 1,590.60p 1,590.60p 2
24/07/2024 1,605.40p 1,626.40p 1,550.00p 1,588.30p 0
23/07/2024 1,605.40p 1,627.50p 1,557.40p 1,597.10p 0
22/07/2024 1,605.40p 1,627.60p 1,617.20p 1,623.00p 17
19/07/2024 1,605.40p 1,607.60p 1,603.40p 1,601.20p 1
18/07/2024 1,605.40p 1,643.90p 1,566.10p 1,601.20p 0
17/07/2024 1,605.40p 1,624.50p 1,564.80p 1,587.50p 0
16/07/2024 1,605.40p 1,610.80p 1,608.00p 1,608.00p 15
15/07/2024 1,605.40p 1,644.80p 1,553.60p 1,593.60p 0
12/07/2024 1,605.40p 1,638.40p 1,621.70p 1,621.70p 2
11/07/2024 1,605.40p 1,664.80p 1,588.50p 1,629.40p 0
10/07/2024 1,605.40p 1,627.60p 1,557.40p 1,596.80p 0
09/07/2024 1,605.40p 1,623.80p 1,578.10p 1,601.10p 0
08/07/2024 1,605.40p 1,593.00p 1,591.10p 1,591.10p 287
05/07/2024 1,605.40p 1,651.20p 1,556.10p 1,598.40p 0
04/07/2024 1,605.40p 1,667.70p 1,590.10p 1,628.00p 0
03/07/2024 1,605.40p 1,644.90p 1,641.00p 1,644.90p 3
02/07/2024 1,605.40p 1,619.80p 1,611.80p 1,611.80p 13
01/07/2024 1,605.40p 1,614.40p 1,596.80p 1,614.40p 1
28/06/2024 1,605.40p 1,638.40p 1,559.50p 1,596.80p 0
27/06/2024 1,605.40p 1,605.40p 1,589.50p 1,589.50p 206
26/06/2024 1,639.40p 1,616.70p 1,615.00p 1,616.70p 13
25/06/2024 1,639.40p 1,643.10p 1,559.50p 1,600.70p 0
24/06/2024 1,639.40p 1,638.20p 1,629.40p 1,629.40p 1
21/06/2024 1,639.40p 1,648.80p 1,579.20p 1,608.10p 0
20/06/2024 1,639.40p 1,666.10p 1,594.30p 1,612.70p 0
19/06/2024 1,639.40p 1,649.40p 1,644.00p 1,644.00p 25
18/06/2024 1,639.40p 1,673.50p 1,610.30p 1,643.40p 0
17/06/2024 1,639.40p 1,629.60p 1,623.40p 1,623.40p 1
14/06/2024 1,639.40p 1,639.40p 1,632.20p 1,632.20p 960
13/06/2024 1,658.00p 1,650.40p 1,634.60p 1,634.60p 12
12/06/2024 1,658.00p 1,660.00p 1,566.30p 1,619.60p 0
11/06/2024 1,658.00p 1,630.60p 1,621.80p 1,621.80p 1
10/06/2024 1,658.00p 1,698.90p 1,614.80p 1,652.80p 0
07/06/2024 1,658.00p 1,701.40p 1,618.10p 1,661.20p 0
06/06/2024 1,658.00p 1,667.10p 1,659.00p 1,667.10p 1
05/06/2024 1,658.00p 1,687.80p 1,684.40p 1,684.40p 21
04/06/2024 1,658.00p 1,694.00p 1,680.40p 1,680.40p 1
03/06/2024 1,658.00p 1,731.50p 1,647.60p 1,666.10p 0
31/05/2024 1,658.00p 1,666.68p 1,659.30p 1,659.30p 59
30/05/2024 1,658.00p 1,691.00p 1,689.80p 1,691.00p 1
29/05/2024 1,658.00p 1,702.40p 1,618.00p 1,662.50p 0
28/05/2024 1,658.00p 1,659.80p 1,654.50p 1,654.50p 13
27/05/2024 1,658.00p 1,643.20p 1,641.70p 1,641.70p 15
24/05/2024 1,658.00p 1,643.20p 1,641.70p 1,641.70p 15
23/05/2024 1,658.00p 1,663.40p 1,647.70p 1,647.70p 7
22/05/2024 1,658.00p 1,740.60p 1,655.00p 1,694.00p 0
21/05/2024 1,658.00p 1,724.80p 1,633.30p 1,683.80p 0
20/05/2024 1,658.00p 1,769.20p 1,670.00p 1,704.10p 0
17/05/2024 1,658.00p 1,769.80p 1,710.40p 1,733.10p 0
16/05/2024 1,658.00p 1,768.30p 1,679.40p 1,724.40p 0
15/05/2024 1,658.00p 1,796.40p 1,686.60p 1,733.90p 0
14/05/2024 1,658.00p 1,775.30p 1,703.70p 1,751.80p 0
13/05/2024 1,658.00p 1,801.40p 1,705.60p 1,760.00p 0