$27.22
-1.10 (-3.88%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.23 | $30.74 | Wednesday, 3rd Jun 2026 KWEB stock ended at $27.22. This is 3.88% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.77% from a day low at $27.19 to a day high of $27.67. |
| 90 days | $26.23 | $31.48 | |
| 52 weeks | $26.23 | $43.37 |
Historical KraneShares CSI China Internet ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $27.62 | $27.67 | $27.19 | $27.22 | 28 244 939 |
| Jun 02, 2026 | $28.47 | $28.62 | $28.20 | $28.32 | 36 310 519 |
| Jun 01, 2026 | $27.12 | $27.50 | $26.95 | $27.37 | 21 146 399 |
| May 29, 2026 | $26.58 | $26.94 | $26.42 | $26.73 | 18 476 692 |
| May 28, 2026 | $26.40 | $26.70 | $26.23 | $26.66 | 16 848 551 |
| May 27, 2026 | $26.84 | $27.16 | $26.84 | $27.04 | 16 753 562 |
| May 26, 2026 | $27.10 | $27.36 | $27.07 | $27.26 | 19 995 690 |
| May 22, 2026 | $26.46 | $27.14 | $26.41 | $26.91 | 60 911 857 |
| May 21, 2026 | $27.43 | $27.65 | $27.12 | $27.63 | 31 701 632 |
| May 20, 2026 | $28.16 | $28.19 | $27.85 | $28.12 | 37 333 506 |
| May 19, 2026 | $28.21 | $28.51 | $28.15 | $28.28 | 27 688 289 |
| May 18, 2026 | $28.28 | $28.30 | $27.93 | $28.06 | 27 024 966 |
| May 15, 2026 | $28.57 | $28.59 | $28.17 | $28.17 | 48 688 069 |
| May 14, 2026 | $29.63 | $29.68 | $29.14 | $29.20 | 58 703 355 |
| May 13, 2026 | $29.15 | $30.74 | $29.12 | $30.59 | 81 464 674 |
| May 12, 2026 | $29.46 | $29.51 | $28.87 | $29.15 | 26 606 998 |
| May 11, 2026 | $29.53 | $29.81 | $29.48 | $29.59 | 21 067 022 |
| May 08, 2026 | $29.91 | $30.06 | $29.39 | $29.55 | 32 603 222 |
| May 07, 2026 | $29.86 | $29.91 | $29.43 | $29.51 | 32 428 108 |
| May 06, 2026 | $28.93 | $29.83 | $28.87 | $29.76 | 49 336 839 |
| May 05, 2026 | $28.69 | $28.79 | $28.52 | $28.53 | 14 362 505 |
| May 04, 2026 | $28.70 | $28.90 | $28.55 | $28.59 | 15 799 160 |
| May 01, 2026 | $28.74 | $28.99 | $28.65 | $28.78 | 15 175 587 |
| Apr 30, 2026 | $28.15 | $28.83 | $28.11 | $28.77 | 16 624 918 |
| Apr 29, 2026 | $28.30 | $28.31 | $27.92 | $28.01 | 19 655 749 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KWEB stock historical prices to predict future price movements?
Trend Analysis: Examine the KWEB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KWEB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy KWEB