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 Msc (KGRN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 27.68 27.87 27.68 27.76 633
5th Feb 2026 (Thu) 26.79 26.99 26.75 26.75 1,886
4th Feb 2026 (Wed) 26.72 26.72 26.72 26.73 0
3rd Feb 2026 (Tue) 26.65 26.74 26.31 26.90 124
2nd Feb 2026 (Mon) 26.77 26.93 26.76 26.93 1,349
30th Jan 2026 (Fri) 27.52 27.52 27.22 27.22 400
29th Jan 2026 (Thu) 27.50 27.50 27.50 27.661 200
28th Jan 2026 (Wed) 27.67 27.7304 27.67 27.7304 100
27th Jan 2026 (Tue) 27.67 27.67 27.67 27.7304 177
26th Jan 2026 (Mon) 27.70 27.70 27.70 27.7051 71
23rd Jan 2026 (Fri) 27.85 27.89 27.83 27.90 956
22nd Jan 2026 (Thu) 27.81 27.81 27.81 27.7929 1
21st Jan 2026 (Wed) 27.60 27.60 27.60 27.60 4
20th Jan 2026 (Tue) 27.23 27.23 27.23 27.12 275
19th Jan 2026 (Mon) 27.89 27.89 27.72 27.65 1
16th Jan 2026 (Fri) 27.89 27.89 27.72 27.65 1
15th Jan 2026 (Thu) 27.82 28.0686 27.82 28.0686 99
14th Jan 2026 (Wed) 27.82 27.96 27.82 27.96 1
13th Jan 2026 (Tue) 27.82 28.51 27.82 28.51 173
12th Jan 2026 (Mon) 27.82 28.51 27.82 28.51 10
9th Jan 2026 (Fri) 27.82 27.82 27.7381 27.7381 116
8th Jan 2026 (Thu) 27.82 27.82 27.81 27.81 465
7th Jan 2026 (Wed) 27.41 27.53 27.35 27.51 4,577
6th Jan 2026 (Tue) 27.72 27.72 27.71 27.7274 926
5th Jan 2026 (Mon) 27.65 27.70 27.65 27.77 175
2nd Jan 2026 (Fri) 27.70 27.90 27.70 27.90 299
1st Jan 2026 (Thu) 27.10 27.20 26.99 26.99 1,600
31st Dec 2025 (Wed) 27.10 27.20 26.99 26.99 1,600
30th Dec 2025 (Tue) 27.40 27.52 27.40 27.52 17
29th Dec 2025 (Mon) 27.40 27.42 27.40 27.46 209
26th Dec 2025 (Fri) 27.72 27.77 27.72 27.77 0
25th Dec 2025 (Thu) 27.03 27.03 27.03 27.03 168
24th Dec 2025 (Wed) 27.03 27.03 27.03 27.03 168
23rd Dec 2025 (Tue) 27.14 27.15 27.10 27.06 933
22nd Dec 2025 (Mon) 27.62 27.62 27.45 27.45 177
19th Dec 2025 (Fri) 27.62 27.62 27.62 27.65 220
18th Dec 2025 (Thu) 27.03 27.13 27.03 27.08 1,310
17th Dec 2025 (Wed) 27.02 27.05 26.98 27.04 2,279
16th Dec 2025 (Tue) 27.02 27.10 27.02 27.03 457
15th Dec 2025 (Mon) 27.49 27.49 27.39 27.39 303
12th Dec 2025 (Fri) 27.85 27.85 27.85 27.599 187
11th Dec 2025 (Thu) 27.88 27.88 27.7216 27.7216 6
10th Dec 2025 (Wed) 27.88 27.88 27.88 27.84 0
9th Dec 2025 (Tue) 27.80 27.80 27.78 27.94 45
8th Dec 2025 (Mon) 28.08 28.27 28.08 28.25 1,878
FTSE 100 Latest
Value10,369.75
Change60.53