KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
15.78
-0.14 (-0.90%)
May 9, 2025, 11:39 AM - Market open
KTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 15.95 | 16.00 | 15.67 | 15.92 | 15.92 | 1.66% | 86,038 |
| May 7, 2025 | 15.93 | 15.93 | 15.62 | 15.66 | 15.66 | -3.12% | 79,817 |
| May 6, 2025 | 16.10 | 16.31 | 16.08 | 16.17 | 16.17 | 0.78% | 83,071 |
| May 5, 2025 | 16.00 | 16.15 | 15.80 | 16.04 | 16.04 | -0.06% | 74,336 |
| May 2, 2025 | 15.99 | 16.06 | 15.83 | 16.05 | 16.05 | 4.90% | 170,434 |
| May 1, 2025 | 15.36 | 15.45 | 15.10 | 15.30 | 15.30 | -0.07% | 34,257 |
| Apr 30, 2025 | 15.33 | 15.33 | 15.05 | 15.31 | 15.31 | 0.72% | 52,285 |
| Apr 29, 2025 | 15.00 | 15.31 | 15.00 | 15.20 | 15.20 | 0.33% | 46,689 |
| Apr 28, 2025 | 15.12 | 15.27 | 15.01 | 15.15 | 15.15 | -0.33% | 39,168 |
| Apr 25, 2025 | 15.22 | 15.26 | 15.11 | 15.20 | 15.20 | -0.52% | 118,899 |
| Apr 24, 2025 | 15.17 | 15.37 | 15.17 | 15.28 | 15.28 | 0.39% | 55,141 |
| Apr 23, 2025 | 15.30 | 15.57 | 15.22 | 15.22 | 15.22 | 2.77% | 98,151 |
| Apr 22, 2025 | 14.74 | 14.97 | 14.70 | 14.81 | 14.81 | 2.85% | 33,117 |
| Apr 21, 2025 | 14.51 | 14.61 | 14.17 | 14.40 | 14.40 | -0.41% | 66,155 |
| Apr 17, 2025 | 14.60 | 14.62 | 14.37 | 14.46 | 14.46 | 0.21% | 47,091 |
| Apr 16, 2025 | 14.64 | 14.64 | 14.19 | 14.43 | 14.43 | -3.80% | 58,137 |
| Apr 15, 2025 | 15.06 | 15.17 | 14.80 | 15.00 | 15.00 | -1.19% | 82,984 |
| Apr 14, 2025 | 15.14 | 15.41 | 15.04 | 15.18 | 15.18 | 1.34% | 154,208 |
| Apr 11, 2025 | 14.61 | 14.98 | 14.44 | 14.98 | 14.98 | 4.61% | 109,595 |
| Apr 10, 2025 | 14.50 | 14.61 | 14.07 | 14.32 | 14.32 | 0.99% | 127,259 |
| Apr 9, 2025 | 13.72 | 14.32 | 13.40 | 14.18 | 14.18 | 7.83% | 153,309 |
| Apr 8, 2025 | 14.09 | 14.09 | 12.94 | 13.15 | 13.15 | -2.30% | 163,503 |
| Apr 7, 2025 | 13.58 | 14.25 | 13.11 | 13.46 | 13.46 | -7.49% | 239,997 |
| Apr 4, 2025 | 14.80 | 14.99 | 14.21 | 14.55 | 14.55 | -8.66% | 283,402 |
| Apr 3, 2025 | 15.81 | 16.00 | 15.66 | 15.93 | 15.93 | -0.69% | 88,756 |
| Apr 2, 2025 | 16.22 | 16.22 | 16.01 | 16.04 | 16.04 | -0.99% | 70,023 |
| Apr 1, 2025 | 16.17 | 16.27 | 16.08 | 16.20 | 16.20 | -0.18% | 71,222 |
| Mar 31, 2025 | 16.10 | 16.24 | 16.00 | 16.23 | 16.23 | 0.31% | 77,910 |
| Mar 28, 2025 | 16.45 | 16.45 | 16.16 | 16.18 | 16.18 | -4.03% | 97,039 |
| Mar 27, 2025 | 16.75 | 16.94 | 16.59 | 16.86 | 16.86 | 1.26% | 113,748 |
| Mar 26, 2025 | 16.63 | 16.80 | 16.52 | 16.65 | 16.65 | 0.91% | 67,123 |
| Mar 25, 2025 | 16.65 | 16.83 | 16.50 | 16.50 | 16.50 | -1.96% | 233,946 |
| Mar 24, 2025 | 17.02 | 17.03 | 16.80 | 16.83 | 16.83 | -0.53% | 121,697 |
| Mar 21, 2025 | 16.95 | 17.04 | 16.80 | 16.92 | 16.92 | -2.20% | 103,353 |
| Mar 20, 2025 | 17.40 | 17.82 | 17.21 | 17.30 | 17.30 | -4.21% | 226,693 |
| Mar 19, 2025 | 18.43 | 18.43 | 17.90 | 18.06 | 18.06 | -0.61% | 218,245 |
| Mar 18, 2025 | 18.55 | 18.55 | 18.05 | 18.17 | 18.17 | -1.25% | 372,191 |
| Mar 17, 2025 | 17.76 | 18.40 | 17.75 | 18.40 | 18.40 | 3.20% | 338,631 |
| Mar 14, 2025 | 17.94 | 18.12 | 17.66 | 17.83 | 17.83 | 1.25% | 198,594 |
| Mar 13, 2025 | 17.29 | 17.65 | 17.21 | 17.61 | 17.61 | 0.11% | 119,361 |
| Mar 12, 2025 | 17.61 | 18.00 | 17.33 | 17.59 | 17.59 | -1.84% | 176,695 |
| Mar 11, 2025 | 17.93 | 18.17 | 17.73 | 17.92 | 17.92 | 3.46% | 167,155 |
| Mar 10, 2025 | 17.82 | 17.87 | 17.14 | 17.32 | 17.32 | -3.83% | 269,928 |
| Mar 7, 2025 | 17.99 | 18.22 | 17.74 | 18.01 | 18.01 | 0.84% | 254,529 |
| Mar 6, 2025 | 18.06 | 18.18 | 17.71 | 17.86 | 17.86 | 1.02% | 162,257 |
| Mar 5, 2025 | 17.15 | 17.70 | 17.06 | 17.68 | 17.68 | 6.63% | 103,651 |
| Mar 4, 2025 | 16.35 | 16.71 | 16.17 | 16.58 | 16.58 | 3.05% | 95,939 |
| Mar 3, 2025 | 16.54 | 16.68 | 16.04 | 16.09 | 16.09 | -3.77% | 136,749 |
| Feb 28, 2025 | 16.61 | 16.87 | 16.45 | 16.72 | 16.72 | -3.91% | 141,298 |
| Feb 27, 2025 | 17.34 | 17.57 | 17.13 | 17.40 | 17.40 | -0.97% | 87,433 |