KraneShares Trust - Krane... (KCSH)
25.00
-0.07 (-0.26%)
At close: Apr 10, 2025, 10:22 AM
6969.HK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 25.07 | 25.07 | 25.00 | 25.00 | -0.07 | -0.28% | 337,773 |
| Apr 8, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | -0.02 | -0.08% | 200 |
| Apr 7, 2025 | 25.05 | 25.09 | 25.05 | 25.09 | 0.06 | 0.24% | 103 |
| Apr 4, 2025 | 25.04 | 25.04 | 24.54 | 25.03 | -0.04 | -0.16% | 1,629 |
| Apr 3, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 0.01 | 0.04% | 100 |
| Apr 2, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 0.00 | 0.00% | 100 |
| Apr 1, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 0.01 | 0.04% | 100 |
| Mar 31, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 0.01 | 0.04% | 100 |
| Mar 28, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | -0.09 | -0.36% | 100 |
| Mar 27, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 0.01 | 0.04% | 100 |
| Mar 26, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00 | 0.00% | 100 |
| Mar 25, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00 | 0.00% | 100 |
| Mar 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00 | 0.00% | 100 |
| Mar 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 0.01 | 0.04% | 0 |
| Mar 20, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 0.01 | 0.04% | 103 |
| Mar 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00 | 0.00% | 100 |
| Mar 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 0.01 | 0.04% | 100 |
| Mar 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 0.01 | 0.04% | 0 |
| Mar 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | -0.01 | -0.04% | 0 |
| Mar 12, 2025 | 25.08 | 25.10 | 25.07 | 25.09 | 0.00 | 0.00% | 2,040 |
| Mar 11, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 0.03 | 0.12% | 100 |
| Mar 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | -0.02 | -0.08% | 187,600 |
| Mar 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 0.01 | 0.04% | 100 |
| Mar 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 0.00 | 0.00% | 100 |
| Mar 5, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 0.01 | 0.04% | 100 |
| Mar 4, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 0.00 | 0.00% | 100 |
| Mar 3, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 0.01 | 0.04% | 100 |
| Feb 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 0.00 | 0.00% | 100 |
| Feb 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | -0.09 | -0.36% | 0 |
| Feb 26, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 0.01 | 0.04% | 100 |
| Feb 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 0.01 | 0.04% | 200 |
| Feb 21, 2025 | 25.13 | 25.13 | 25.11 | 25.12 | 0.01 | 0.04% | 912 |
| Feb 20, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | -0.01 | -0.04% | 140 |
| Feb 19, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 0.02 | 0.08% | 100 |
| Feb 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 0.02 | 0.08% | 100 |
| Feb 14, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | -0.02 | -0.08% | 0 |
| Feb 13, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 0.01 | 0.04% | 100 |
| Feb 12, 2025 | 25.11 | 25.11 | 25.09 | 25.09 | 0.00 | 0.00% | 523 |
| Feb 11, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 0.01 | 0.04% | 509 |
| Feb 10, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | -0.01 | -0.04% | 0 |
| Feb 7, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 0.01 | 0.04% | 200 |
| Feb 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04 | 0.16% | 0 |
| Feb 5, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | -0.04 | -0.16% | 28,022 |
| Feb 4, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 0.02 | 0.08% | 100 |
| Feb 3, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 0.00 | 0.00% | 100 |
| Jan 31, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 0.00 | 0.00% | 100 |
| Jan 30, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | -0.09 | -0.36% | 100 |
| Jan 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 0.01 | 0.04% | 0 |