Skip to main content
KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
16.12
-0.06 (-0.37%)
At close: Jun 27, 2025, 4:00 PM
16.17
+0.05 (0.31%)
After-hours: Jun 27, 2025, 8:00 PM EDT

KTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.0516.2715.9616.1216.12-0.37%98,548
Jun 26, 202516.0616.2015.9716.1816.180.50%23,812
Jun 25, 202516.2116.2416.0716.1016.10-0.86%21,515
Jun 24, 202516.0016.2915.9516.2416.243.31%156,259
Jun 23, 202515.6015.7615.5315.7215.721.81%27,952
Jun 20, 202515.7015.7015.3715.4415.44-1.78%88,053
Jun 18, 202515.8115.9615.6815.7215.72-1.57%18,753
Jun 17, 202516.1416.1415.8815.9715.97-1.60%65,410
Jun 16, 202516.2116.4116.1716.2316.232.53%47,998
Jun 13, 202515.7916.0015.7915.8315.83-3.12%59,848
Jun 12, 202516.3916.4016.2416.3416.34-0.97%66,535
Jun 11, 202516.5516.6216.4716.5016.500.30%60,870
Jun 10, 202516.4216.5116.2916.4516.45-0.60%40,568
Jun 9, 202516.4116.5816.3316.5516.552.48%55,751
Jun 6, 202515.9516.1515.9416.1516.150.19%30,502
Jun 5, 202516.2016.2016.0116.1216.121.07%37,649
Jun 4, 202515.7116.0515.7115.9515.951.92%21,697
Jun 3, 202515.7915.7915.4815.6515.650.38%26,361
Jun 2, 202515.4615.6915.4615.5915.591.56%43,987
May 30, 202515.6015.6615.2715.3515.35-2.97%49,012
May 29, 202515.9616.0015.7215.8215.821.93%34,082
May 28, 202515.6315.6315.5115.5215.52-0.89%16,689
May 27, 202515.7015.7415.6315.6615.66-0.76%35,930
May 23, 202515.6215.9015.6215.7815.78-0.25%58,130
May 22, 202516.0016.0015.7715.8215.82-1.92%52,062
May 21, 202516.1916.3616.0516.1316.130.31%84,417
May 20, 202516.0916.2116.0216.0816.080.82%30,833
May 19, 202515.9016.0315.6815.9515.95-0.19%32,827
May 16, 202516.0616.0615.8815.9815.98-0.31%45,846
May 15, 202516.0016.2015.8516.0316.03-2.26%192,790
May 14, 202516.4316.5016.3016.4016.400.43%69,392
May 13, 202516.2716.4416.0816.3316.33-1.27%70,165
May 12, 202516.7016.7016.3716.5416.545.35%76,810
May 9, 202515.9115.9415.7015.7015.70-1.38%40,896
May 8, 202515.9516.0015.6715.9215.921.66%86,038
May 7, 202515.9315.9315.6215.6615.66-3.12%79,817
May 6, 202516.1016.3116.0816.1716.170.78%83,071
May 5, 202516.0016.1515.8016.0416.04-0.06%74,336
May 2, 202515.9916.0615.8316.0516.054.90%170,434
May 1, 202515.3615.4515.1015.3015.30-0.07%34,257
Apr 30, 202515.3315.3315.0515.3115.310.72%52,285
Apr 29, 202515.0015.3115.0015.2015.200.33%46,689
Apr 28, 202515.1215.2715.0115.1515.15-0.33%39,168
Apr 25, 202515.2215.2615.1115.2015.20-0.52%118,899
Apr 24, 202515.1715.3715.1715.2815.280.39%55,141
Apr 23, 202515.3015.5715.2215.2215.222.77%98,151
Apr 22, 202514.7414.9714.7014.8114.812.85%33,117
Apr 21, 202514.5114.6114.1714.4014.40-0.41%66,155
Apr 17, 202514.6014.6214.3714.4614.460.21%47,091
Apr 16, 202514.6414.6414.1914.4314.43-3.80%58,137