KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
16.58
-0.56 (-3.25%)
Aug 14, 2025, 11:41 AM - Market open
KTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.05 | 17.17 | 17.05 | 17.14 | 17.14 | 4.00% | 31,061 |
| Aug 12, 2025 | 16.39 | 16.56 | 16.33 | 16.48 | 16.48 | 0.86% | 29,154 |
| Aug 11, 2025 | 16.49 | 16.49 | 16.30 | 16.34 | 16.34 | -0.97% | 22,294 |
| Aug 8, 2025 | 16.49 | 16.52 | 16.28 | 16.50 | 16.50 | -0.12% | 23,186 |
| Aug 7, 2025 | 16.59 | 16.61 | 16.44 | 16.52 | 16.52 | -0.06% | 21,554 |
| Aug 6, 2025 | 16.62 | 16.62 | 16.44 | 16.53 | 16.53 | 0.24% | 22,131 |
| Aug 5, 2025 | 16.50 | 16.59 | 16.46 | 16.49 | 16.49 | 0.18% | 16,253 |
| Aug 4, 2025 | 16.47 | 16.57 | 16.35 | 16.46 | 16.46 | 2.68% | 48,916 |
| Aug 1, 2025 | 16.14 | 16.18 | 15.96 | 16.03 | 16.03 | -2.14% | 38,358 |
| Jul 31, 2025 | 16.31 | 16.51 | 16.26 | 16.38 | 16.38 | 0.43% | 42,994 |
| Jul 30, 2025 | 16.50 | 16.54 | 16.25 | 16.31 | 16.31 | -1.92% | 59,191 |
| Jul 29, 2025 | 16.99 | 16.99 | 16.62 | 16.63 | 16.63 | -1.42% | 60,680 |
| Jul 28, 2025 | 17.02 | 17.02 | 16.86 | 16.87 | 16.87 | -1.17% | 29,417 |
| Jul 25, 2025 | 17.09 | 17.10 | 16.93 | 17.07 | 17.07 | -0.76% | 51,673 |
| Jul 24, 2025 | 17.33 | 17.33 | 17.19 | 17.20 | 17.20 | -1.04% | 42,547 |
| Jul 23, 2025 | 17.38 | 17.42 | 17.27 | 17.38 | 17.38 | 1.58% | 71,812 |
| Jul 22, 2025 | 17.00 | 17.19 | 16.93 | 17.11 | 17.11 | 1.06% | 36,868 |
| Jul 21, 2025 | 16.97 | 17.05 | 16.80 | 16.93 | 16.93 | 0.06% | 65,995 |
| Jul 18, 2025 | 16.94 | 17.09 | 16.86 | 16.92 | 16.92 | 1.56% | 76,480 |
| Jul 17, 2025 | 16.49 | 16.72 | 16.45 | 16.66 | 16.66 | 0.97% | 55,134 |
| Jul 16, 2025 | 16.47 | 16.52 | 16.33 | 16.50 | 16.50 | -0.36% | 50,924 |
| Jul 15, 2025 | 16.40 | 16.60 | 16.25 | 16.56 | 16.56 | 2.92% | 36,877 |
| Jul 14, 2025 | 16.00 | 16.09 | 15.94 | 16.09 | 16.09 | 1.64% | 29,041 |
| Jul 11, 2025 | 15.82 | 15.98 | 15.81 | 15.83 | 15.83 | 0.32% | 33,485 |
| Jul 10, 2025 | 15.86 | 15.86 | 15.69 | 15.78 | 15.78 | -0.25% | 23,151 |
| Jul 9, 2025 | 15.86 | 15.88 | 15.71 | 15.82 | 15.82 | -1.49% | 87,746 |
| Jul 8, 2025 | 16.09 | 16.13 | 16.00 | 16.06 | 16.06 | 1.20% | 29,359 |
| Jul 7, 2025 | 15.87 | 16.03 | 15.81 | 15.87 | 15.87 | 0.13% | 63,954 |
| Jul 3, 2025 | 15.80 | 15.94 | 15.80 | 15.85 | 15.85 | -0.50% | 25,429 |
| Jul 2, 2025 | 15.89 | 15.99 | 15.81 | 15.93 | 15.93 | -1.42% | 43,329 |
| Jul 1, 2025 | 16.10 | 16.30 | 15.96 | 16.16 | 16.16 | 0.50% | 52,153 |
| Jun 30, 2025 | 16.10 | 16.15 | 15.88 | 16.08 | 16.08 | -0.25% | 52,370 |
| Jun 27, 2025 | 16.05 | 16.27 | 15.96 | 16.12 | 16.12 | -0.37% | 98,548 |
| Jun 26, 2025 | 16.06 | 16.20 | 15.97 | 16.18 | 16.18 | 0.50% | 23,812 |
| Jun 25, 2025 | 16.21 | 16.24 | 16.07 | 16.10 | 16.10 | -0.86% | 21,515 |
| Jun 24, 2025 | 16.00 | 16.29 | 15.95 | 16.24 | 16.24 | 3.31% | 156,259 |
| Jun 23, 2025 | 15.60 | 15.76 | 15.53 | 15.72 | 15.72 | 1.81% | 27,952 |
| Jun 20, 2025 | 15.70 | 15.70 | 15.37 | 15.44 | 15.44 | -1.78% | 88,053 |
| Jun 18, 2025 | 15.81 | 15.96 | 15.68 | 15.72 | 15.72 | -1.57% | 18,753 |
| Jun 17, 2025 | 16.14 | 16.14 | 15.88 | 15.97 | 15.97 | -1.60% | 65,410 |
| Jun 16, 2025 | 16.21 | 16.41 | 16.17 | 16.23 | 16.23 | 2.53% | 47,998 |
| Jun 13, 2025 | 15.79 | 16.00 | 15.79 | 15.83 | 15.83 | -3.12% | 59,848 |
| Jun 12, 2025 | 16.39 | 16.40 | 16.24 | 16.34 | 16.34 | -0.97% | 66,535 |
| Jun 11, 2025 | 16.55 | 16.62 | 16.47 | 16.50 | 16.50 | 0.30% | 60,870 |
| Jun 10, 2025 | 16.42 | 16.51 | 16.29 | 16.45 | 16.45 | -0.60% | 40,568 |
| Jun 9, 2025 | 16.41 | 16.58 | 16.33 | 16.55 | 16.55 | 2.48% | 55,751 |
| Jun 6, 2025 | 15.95 | 16.15 | 15.94 | 16.15 | 16.15 | 0.19% | 30,502 |
| Jun 5, 2025 | 16.20 | 16.20 | 16.01 | 16.12 | 16.12 | 1.07% | 37,649 |
| Jun 4, 2025 | 15.71 | 16.05 | 15.71 | 15.95 | 15.95 | 1.92% | 21,697 |
| Jun 3, 2025 | 15.79 | 15.79 | 15.48 | 15.65 | 15.65 | 0.38% | 26,361 |