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
25th Sep 2026 (Fri) 32.83 32.83 32.765 32.765 0
24th Sep 2026 (Thu) 32.83 32.855 32.83 32.855 0
23rd Sep 2026 (Wed) 32.83 33.135 32.83 33.135 0
22nd Sep 2026 (Tue) 32.83 33.4699 32.83 33.4699 0
21st Sep 2026 (Mon) 32.83 33.6697 32.83 33.6697 0
18th Sep 2026 (Fri) 32.83 33.315 32.83 33.315 0
17th Sep 2026 (Thu) 32.83 33.14 32.83 33.14 0
16th Sep 2026 (Wed) 32.83 33.07 32.83 33.07 0
15th Sep 2026 (Tue) 32.83 33.06 32.83 33.06 0
14th Sep 2026 (Mon) 32.83 33.27 32.83 33.27 23
11th Sep 2026 (Fri) 32.83 33.22 32.83 33.22 0
10th Sep 2026 (Thu) 32.83 33.3209 32.83 33.3209 0
9th Sep 2026 (Wed) 32.83 33.3072 32.83 33.3072 0
8th Sep 2026 (Tue) 32.83 33.2491 32.83 33.2491 0
7th Sep 2026 (Mon) 32.83 33.21 32.83 33.21 0
4th Sep 2026 (Fri) 32.83 33.21 32.83 33.21 0
3rd Sep 2026 (Thu) 32.83 33.105 32.83 33.105 0
2nd Sep 2026 (Wed) 32.83 33.13 32.83 33.13 0
1st Sep 2026 (Tue) 32.83 33.40 32.83 33.40 0
31st Aug 2026 (Mon) 32.83 33.259 32.83 33.259 0
28th Aug 2026 (Fri) 32.83 33.0071 32.83 33.0071 0
27th Aug 2026 (Thu) 32.83 33.13 32.83 33.13 0
26th Aug 2026 (Wed) 32.83 32.995 32.83 32.995 0
25th Aug 2026 (Tue) 32.83 32.8652 32.83 32.8652 0
24th Aug 2026 (Mon) 32.83 32.9136 32.83 32.9136 0
21st Aug 2026 (Fri) 32.83 33.0692 32.83 33.0692 0
20th Aug 2026 (Thu) 32.83 32.9701 32.83 32.9701 0
19th Aug 2026 (Wed) 32.83 32.83 32.83 32.81 100
18th Aug 2026 (Tue) 32.46 32.98 32.46 32.98 0
17th Aug 2026 (Mon) 32.46 32.88 32.46 32.88 0
14th Aug 2026 (Fri) 32.46 32.485 32.46 32.485 0
13th Aug 2026 (Thu) 32.46 32.485 32.46 32.485 0
12th Aug 2026 (Wed) 32.46 32.625 32.46 32.625 0
11th Aug 2026 (Tue) 32.46 32.46 32.4275 32.4275 0
10th Aug 2026 (Mon) 32.46 32.57 32.46 32.57 0
7th Aug 2026 (Fri) 32.46 32.705 32.46 32.705 0
6th Aug 2026 (Thu) 32.46 32.635 32.46 32.635 0
5th Aug 2026 (Wed) 32.46 32.46 32.4395 32.4395 10
4th Aug 2026 (Tue) 32.46 32.58 32.46 32.58 0
3rd Aug 2026 (Mon) 32.46 32.655 32.46 32.655 0
31st Jul 2026 (Fri) 32.46 32.73 32.46 32.73 0
30th Jul 2026 (Thu) 32.46 32.895 32.46 32.895 0
29th Jul 2026 (Wed) 32.46 32.46 32.46 32.425 100
28th Jul 2026 (Tue) 32.46 32.46 32.15 32.15 0
FTSE 100 Latest
Value10,684.88
Change-10.37