Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kraneshares Chi (KCAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.56 31.82 27.56 31.82 0
17th Jul 2025 (Thu) 27.56 31.6333 27.56 31.6333 0
16th Jul 2025 (Wed) 27.56 31.22 27.56 31.22 0
15th Jul 2025 (Tue) 27.56 31.3635 27.56 31.3635 0
14th Jul 2025 (Mon) 27.56 30.9209 27.56 30.9209 0
11th Jul 2025 (Fri) 27.56 30.6657 27.56 30.6657 0
10th Jul 2025 (Thu) 27.56 30.99 27.56 30.99 0
9th Jul 2025 (Wed) 27.56 30.965 27.56 30.965 0
8th Jul 2025 (Tue) 27.56 31.03 27.56 31.03 0
7th Jul 2025 (Mon) 27.56 30.7652 27.56 30.7652 0
4th Jul 2025 (Fri) 27.56 30.7102 27.56 30.7102 0
3rd Jul 2025 (Thu) 27.56 30.7102 27.56 30.7102 0
2nd Jul 2025 (Wed) 27.56 30.33 27.56 30.33 0
1st Jul 2025 (Tue) 27.56 30.4458 27.56 30.4458 0
30th Jun 2025 (Mon) 27.56 30.2128 27.56 30.2128 0
27th Jun 2025 (Fri) 27.56 30.0137 27.56 30.0137 0
26th Jun 2025 (Thu) 27.56 30.11 27.56 30.11 0
25th Jun 2025 (Wed) 27.56 29.9401 27.56 29.9401 0
24th Jun 2025 (Tue) 27.56 29.7727 27.56 29.7727 2
23rd Jun 2025 (Mon) 27.56 29.5302 27.56 29.5302 9
20th Jun 2025 (Fri) 27.56 29.4908 27.56 29.4908 0
19th Jun 2025 (Thu) 27.56 29.3776 27.56 29.3776 0
18th Jun 2025 (Wed) 27.56 29.3776 27.56 29.3776 0
17th Jun 2025 (Tue) 27.56 29.01 27.56 29.01 0
16th Jun 2025 (Mon) 27.56 29.095 27.56 29.095 0
13th Jun 2025 (Fri) 27.56 28.756 27.56 28.756 0
12th Jun 2025 (Thu) 27.56 28.925 27.56 28.925 0
11th Jun 2025 (Wed) 27.56 28.575 27.56 28.575 0
10th Jun 2025 (Tue) 27.56 28.5109 27.56 28.5109 0
9th Jun 2025 (Mon) 27.56 28.5605 27.56 28.5605 0
6th Jun 2025 (Fri) 27.56 28.3206 27.56 28.3206 0
5th Jun 2025 (Thu) 27.56 28.355 27.56 28.355 0
4th Jun 2025 (Wed) 27.56 28.21 27.56 28.21 0
3rd Jun 2025 (Tue) 27.56 27.8848 27.56 27.8848 0
2nd Jun 2025 (Mon) 27.56 27.56 27.56 27.5768 100
30th May 2025 (Fri) 26.75 27.5448 26.75 27.5448 0
29th May 2025 (Thu) 26.75 27.685 26.75 27.685 0
28th May 2025 (Wed) 27.4337 27.4337 27.4337 27.4337 0
27th May 2025 (Tue) 27.9482 27.9482 27.9482 27.9482 0
26th May 2025 (Mon) 27.9482 27.9482 27.9482 27.9482 0
24th May 2025 (Sat) 27.9197 27.9482 27.9197 27.9482 0
23rd May 2025 (Fri) 27.9197 27.9197 27.9197 27.9197 0
22nd May 2025 (Thu) 27.8823 27.8823 27.8823 27.8823 0
21st May 2025 (Wed) 27.7448 27.7448 27.7448 27.7448 0
20th May 2025 (Tue) 27.6506 27.6506 27.6506 27.6506 0
19th May 2025 (Mon) 27.7384 27.7384 27.7384 27.7384 0
FTSE 100 Latest
Value8,992.12
Change19.48