Kraneshares Icav Icbccs Sse Star 50 Usd

(KSTP)
Sector: n/a
1,047.40p
-19.50p -1.83
Last updated: 16:40:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/06/2025 1,053.00p 1,054.20p 1,041.80p 1,047.40p 3
09/06/2025 1,053.00p 1,071.80p 1,066.90p 1,066.90p 13
06/06/2025 1,053.00p 1,080.20p 1,033.70p 1,058.80p 0
05/06/2025 1,053.00p 1,069.00p 1,058.00p 1,066.60p 2
04/06/2025 1,053.00p 1,069.03p 1,055.80p 1,055.80p 328
03/06/2025 1,053.00p 1,053.40p 1,042.40p 1,048.60p 758
02/06/2025 1,115.20p 1,037.60p 1,034.70p 1,034.70p 143
30/05/2025 1,115.20p 1,042.10p 1,038.60p 1,042.10p 3
29/05/2025 1,115.20p 1,065.70p 1,026.00p 1,048.30p 0
28/05/2025 1,115.20p 1,047.90p 1,020.30p 1,032.80p 0
27/05/2025 1,115.20p 1,033.80p 1,031.50p 1,031.50p 3
26/05/2025 1,115.20p 1,072.20p 1,029.80p 1,045.80p 0
23/05/2025 1,115.20p 1,072.20p 1,029.80p 1,045.80p 0
22/05/2025 1,115.20p 1,074.10p 1,031.10p 1,057.60p 0
21/05/2025 1,115.20p 1,068.20p 1,062.75p 1,063.50p 10
20/05/2025 1,115.20p 1,074.80p 1,069.70p 1,069.70p 2
19/05/2025 1,115.20p 1,069.40p 1,068.10p 1,068.10p 3
16/05/2025 1,115.20p 1,090.60p 1,047.20p 1,074.60p 0
15/05/2025 1,115.20p 1,098.40p 1,052.60p 1,079.60p 0
14/05/2025 1,115.20p 1,109.10p 1,076.80p 1,096.00p 0
13/05/2025 1,115.20p 1,100.20p 1,095.30p 1,095.30p 10
12/05/2025 1,115.20p 1,115.20p 1,107.20p 1,107.20p 108
09/05/2025 1,067.40p 1,083.70p 1,080.00p 1,083.70p 1
08/05/2025 1,067.40p 1,117.60p 1,068.60p 1,097.30p 0
07/05/2025 1,067.40p 1,110.20p 1,075.90p 1,094.40p 0
06/05/2025 1,067.40p 1,120.70p 1,083.70p 1,105.30p 0
05/05/2025 1,067.40p 1,124.80p 1,069.90p 1,098.20p 0
02/05/2025 1,067.40p 1,124.80p 1,069.90p 1,098.20p 0
01/05/2025 1,067.40p 1,073.50p 1,067.80p 1,073.50p 1
30/04/2025 1,067.40p 1,068.80p 1,067.40p 1,068.80p 3,899
29/04/2025 1,078.20p 1,088.80p 1,032.95p 1,058.60p 0
28/04/2025 1,078.20p 1,084.20p 1,029.95p 1,056.80p 0
25/04/2025 1,078.20p 1,086.10p 1,050.10p 1,064.30p 0
24/04/2025 1,078.20p 1,085.30p 1,053.00p 1,069.60p 0
23/04/2025 1,078.20p 1,096.70p 1,044.80p 1,079.40p 0
22/04/2025 1,078.20p 1,072.00p 1,063.80p 1,068.60p 47
21/04/2025 1,078.20p 1,106.90p 1,047.30p 1,071.90p 0
18/04/2025 1,078.20p 1,106.90p 1,047.30p 1,071.90p 0
17/04/2025 1,078.20p 1,106.90p 1,047.30p 1,071.90p 0
16/04/2025 1,078.20p 1,076.00p 1,073.70p 1,073.70p 1
15/04/2025 1,078.20p 1,055.90p 1,049.95p 1,055.90p 1,000
14/04/2025 1,078.20p 1,082.70p 1,077.40p 1,082.70p 10,496
11/04/2025 970.70p 1,108.80p 970.70p 1,090.20p 0
10/04/2025 970.70p 1,568.00p 545.27p 1,066.30p 0
09/04/2025 970.70p 1,069.80p 1,051.50p 1,051.50p 10
08/04/2025 970.70p 1,056.60p 982.35p 1,010.30p 0
07/04/2025 970.70p 1,021.20p 970.70p 982.35p 9,279
04/04/2025 1,012.20p 1,050.20p 1,012.20p 1,050.10p 10
03/04/2025 1,214.40p 1,117.50p 1,054.40p 1,085.70p 0
02/04/2025 1,214.40p 1,135.00p 1,091.70p 1,117.50p 0
01/04/2025 1,214.40p 1,127.20p 1,123.60p 1,123.60p 3
28/03/2025 1,214.40p 1,139.80p 1,103.30p 1,121.30p 0
27/03/2025 1,214.40p 1,139.80p 1,134.20p 1,139.80p 157
26/03/2025 1,214.40p 1,136.00p 1,132.30p 1,132.30p 1
25/03/2025 1,214.40p 1,136.83p 1,128.60p 1,132.40p 220
24/03/2025 1,214.40p 1,147.70p 1,139.80p 1,147.70p 137
21/03/2025 1,214.40p 1,152.60p 1,146.80p 1,146.80p 6
20/03/2025 1,214.40p 1,183.10p 1,135.50p 1,158.10p 0
19/03/2025 1,214.40p 1,191.00p 1,183.10p 1,183.10p 380
18/03/2025 1,214.40p 1,198.91p 1,195.80p 1,195.80p 833
17/03/2025 1,214.40p 1,200.30p 1,190.80p 1,200.30p 1
14/03/2025 1,214.40p 1,215.40p 1,198.40p 1,207.50p 189
13/03/2025 1,219.80p 1,182.10p 1,166.35p 1,182.10p 6,176
12/03/2025 1,219.80p 1,207.42p 1,186.80p 1,197.40p 9
11/03/2025 1,219.80p 1,219.80p 1,205.00p 1,205.00p 519
10/03/2025 1,214.80p 1,216.59p 1,209.70p 1,209.70p 108
07/03/2025 1,214.80p 1,237.00p 1,198.90p 1,218.50p 0
06/03/2025 1,214.80p 1,272.00p 1,193.40p 1,234.10p 0
05/03/2025 1,214.80p 1,210.50p 1,166.80p 1,193.40p 0
04/03/2025 1,214.80p 1,198.20p 1,181.60p 1,189.90p 386
03/03/2025 1,214.80p 1,206.90p 1,152.10p 1,179.60p 0
28/02/2025 1,214.80p 1,214.80p 1,206.90p 1,206.90p 142
27/02/2025 1,133.80p 1,252.20p 1,250.60p 1,250.60p 1
26/02/2025 1,133.80p 1,258.97p 1,252.20p 1,252.20p 889
25/02/2025 1,133.80p 1,246.40p 1,133.80p 1,232.10p 0
24/02/2025 1,133.80p 1,232.84p 1,211.90p 1,211.90p 1,916
21/02/2025 1,133.80p 1,238.00p 1,229.60p 1,229.60p 3
20/02/2025 1,133.80p 1,173.10p 1,131.30p 1,156.90p 0
19/02/2025 1,133.80p 1,154.28p 1,146.20p 1,146.20p 1,131
18/02/2025 1,133.80p 1,133.80p 1,121.50p 1,121.50p 84
17/02/2025 1,153.20p 1,167.90p 1,122.80p 1,151.40p 0
14/02/2025 1,153.20p 1,153.20p 1,145.41p 1,145.90p 1,635
13/02/2025 1,137.40p 1,165.30p 1,093.10p 1,129.50p 0
12/02/2025 1,137.40p 1,187.30p 1,127.70p 1,165.30p 0
11/02/2025 1,137.40p 1,174.90p 1,128.30p 1,150.10p 0
10/02/2025 1,137.40p 1,189.70p 1,134.50p 1,161.40p 0
07/02/2025 1,137.40p 1,150.60p 1,139.40p 1,139.40p 44
06/02/2025 1,137.40p 1,137.40p 1,137.40p 1,092.70p 100
05/02/2025 1,097.80p 1,110.80p 1,064.80p 1,092.70p 0
04/02/2025 1,097.80p 1,090.60p 1,086.60p 1,064.80p 1
03/02/2025 1,097.80p 1,064.80p 1,057.20p 1,064.80p 1
31/01/2025 1,097.80p 1,123.00p 1,062.40p 1,081.30p 0
30/01/2025 1,097.80p 1,093.80p 1,088.30p 1,088.30p 1
29/01/2025 1,097.80p 1,098.40p 1,086.20p 1,086.20p 3
28/01/2025 1,097.80p 1,088.39p 1,062.40p 1,072.40p 11
27/01/2025 1,097.80p 1,097.80p 1,079.40p 1,079.40p 114
24/01/2025 1,061.60p 1,099.00p 1,094.20p 1,094.20p 1
23/01/2025 1,061.60p 1,110.30p 1,067.50p 1,092.30p 0
22/01/2025 1,061.60p 1,123.20p 1,076.50p 1,103.20p 0
21/01/2025 1,061.60p 1,097.00p 1,087.20p 1,097.00p 1
20/01/2025 1,061.60p 1,123.30p 1,071.20p 1,103.80p 0
17/01/2025 1,061.60p 1,093.00p 1,087.40p 1,093.00p 166
16/01/2025 1,061.60p 1,083.40p 1,073.90p 1,098.30p 3
15/01/2025 1,061.60p 1,098.30p 1,088.20p 1,098.30p 1
14/01/2025 1,061.60p 1,103.20p 1,100.20p 1,103.20p 10
13/01/2025 1,061.60p 1,085.20p 1,074.70p 1,074.70p 1
10/01/2025 1,061.60p 1,066.20p 1,057.40p 1,066.20p 300
09/01/2025 1,061.60p 1,109.30p 1,057.00p 1,081.30p 0
08/01/2025 1,061.60p 1,110.90p 1,051.50p 1,084.30p 0
07/01/2025 1,061.60p 1,093.40p 1,026.70p 1,074.90p 0
06/01/2025 1,061.60p 1,075.90p 1,032.90p 1,049.50p 0
03/01/2025 1,061.60p 1,117.80p 1,054.20p 1,054.20p 437
02/01/2025 1,080.60p 1,097.50p 1,044.40p 1,075.30p 0
01/01/2025 1,080.60p 1,128.50p 1,084.50p 1,091.30p 0
31/12/2024 1,080.60p 1,128.50p 1,084.50p 1,091.30p 0
30/12/2024 1,080.60p 1,152.60p 1,096.80p 1,127.00p 0
27/12/2024 1,080.60p 1,157.40p 1,100.80p 1,129.30p 0
26/12/2024 1,080.60p 1,164.00p 1,112.10p 1,127.30p 0
25/12/2024 1,080.60p 1,164.00p 1,112.10p 1,127.30p 0
24/12/2024 1,080.60p 1,164.00p 1,112.10p 1,127.30p 0
23/12/2024 1,080.60p 1,144.70p 1,082.10p 1,129.50p 0
20/12/2024 1,080.60p 1,166.30p 1,090.10p 1,129.50p 0
19/12/2024 1,080.60p 1,143.00p 1,081.20p 1,113.50p 0
18/12/2024 1,080.60p 1,123.60p 1,064.70p 1,093.30p 0
17/12/2024 1,080.60p 1,120.80p 1,053.40p 1,088.60p 0
16/12/2024 1,080.60p 1,125.60p 1,061.60p 1,087.80p 0
13/12/2024 1,080.60p 1,146.70p 1,081.90p 1,110.30p 0
12/12/2024 1,080.60p 1,136.30p 1,072.50p 1,112.30p 0
11/12/2024 1,080.60p 1,156.80p 1,094.30p 1,118.20p 0