Skip to main content
KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
16.80
+0.25 (1.51%)
At close: Dec 5, 2025, 4:00 PM EST
16.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7416.9216.7416.8016.801.51%21,766
Dec 4, 202516.5516.6516.5316.5516.550.42%32,799
Dec 3, 202516.3716.5116.3316.4816.48-0.90%56,434
Dec 2, 202516.6716.7316.4716.6316.63-1.13%31,900
Dec 1, 202516.7416.8816.7016.8216.820.60%19,463
Nov 28, 202516.6616.7616.6216.7216.721.09%27,290
Nov 26, 202516.6816.6916.4216.5416.54-0.78%42,831
Nov 25, 202516.8516.8516.5616.6716.670.30%18,786
Nov 24, 202516.5216.6316.4916.6216.622.85%61,950
Nov 21, 202516.0116.2115.8816.1616.160.94%58,950
Nov 20, 202516.4516.5616.0016.0116.01-2.44%121,365
Nov 19, 202516.6316.6316.3816.4116.41-2.15%132,221
Nov 18, 202516.6516.8016.5516.7716.77-0.30%79,679
Nov 17, 202516.9417.0616.7516.8216.82-1.41%33,017
Nov 14, 202517.0817.3516.9817.0617.06-1.44%58,920
Nov 13, 202517.5617.7017.2517.3117.31-1.42%39,292
Nov 12, 202517.5017.5617.4817.5617.56-0.62%20,820
Nov 11, 202517.6817.7317.6117.6717.670.11%23,882
Nov 10, 202517.5017.6617.4017.6517.652.32%49,089
Nov 7, 202517.2117.2516.9817.2517.25-1.20%103,342
Nov 6, 202517.4517.6517.3717.4617.460.87%41,904
Nov 5, 202517.3017.4117.1717.3117.310.76%86,238
Nov 4, 202517.2917.3317.1317.1817.18-2.48%47,789
Nov 3, 202517.6217.9817.5217.6217.62-0.02%38,622
Oct 31, 202517.5617.6717.5017.6217.62-0.79%32,475
Oct 30, 202517.8717.9017.7617.7617.76-2.99%77,143
Oct 29, 202518.3718.4118.2018.3118.310.47%28,897
Oct 28, 202518.1618.2618.0818.2218.22-0.75%77,839
Oct 27, 202518.3618.4418.3018.3618.361.89%58,717
Oct 24, 202518.0418.1317.9518.0218.020.95%53,104
Oct 23, 202517.6817.9217.6017.8517.852.18%17,722
Oct 22, 202517.5817.6917.3317.4717.47-1.47%93,146
Oct 21, 202517.8717.8817.7017.7317.73-1.72%46,273
Oct 20, 202517.7418.0617.7418.0418.041.92%65,754
Oct 17, 202517.4817.7917.4217.7017.70-1.06%74,331
Oct 16, 202517.8718.0617.8117.8917.89-0.33%69,013
Oct 15, 202517.9918.1217.9117.9517.951.30%92,988
Oct 14, 202517.5717.8917.5017.7217.72-1.66%76,691
Oct 13, 202518.1418.2118.0118.0218.023.15%67,309
Oct 10, 202518.6218.7017.1217.4717.47-6.73%219,812
Oct 9, 202519.1319.1318.7018.7318.73-2.30%49,312
Oct 8, 202519.0819.2019.0519.1719.170.42%42,306
Oct 7, 202519.3919.4119.0619.0919.09-1.50%47,624
Oct 6, 202519.2019.4819.1919.3819.380.16%36,159
Oct 3, 202519.5019.5019.2719.3519.35-0.82%44,087
Oct 2, 202519.6019.6919.5119.5119.511.51%37,159
Oct 1, 202519.1219.2219.0119.2219.221.10%28,063
Sep 30, 202519.1119.2319.0119.0119.010.58%39,044
Sep 29, 202518.8318.9018.7918.9018.902.16%77,165
Sep 26, 202518.5218.5318.3418.5018.50-2.06%58,544