KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
16.67
+0.13 (0.79%)
Nov 28, 2025, 4:00 PM EST - Market closed
KTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 16.68 | 16.69 | 16.42 | 16.54 | 16.54 | -0.78% | 42,831 |
| Nov 25, 2025 | 16.85 | 16.85 | 16.56 | 16.67 | 16.67 | 0.30% | 18,786 |
| Nov 24, 2025 | 16.52 | 16.63 | 16.49 | 16.62 | 16.62 | 2.85% | 61,950 |
| Nov 21, 2025 | 16.01 | 16.21 | 15.88 | 16.16 | 16.16 | 0.94% | 58,950 |
| Nov 20, 2025 | 16.45 | 16.56 | 16.00 | 16.01 | 16.01 | -2.44% | 121,365 |
| Nov 19, 2025 | 16.63 | 16.63 | 16.38 | 16.41 | 16.41 | -2.15% | 132,221 |
| Nov 18, 2025 | 16.65 | 16.80 | 16.55 | 16.77 | 16.77 | -0.30% | 79,679 |
| Nov 17, 2025 | 16.94 | 17.06 | 16.75 | 16.82 | 16.82 | -1.41% | 33,017 |
| Nov 14, 2025 | 17.08 | 17.35 | 16.98 | 17.06 | 17.06 | -1.44% | 58,920 |
| Nov 13, 2025 | 17.56 | 17.70 | 17.25 | 17.31 | 17.31 | -1.42% | 39,292 |
| Nov 12, 2025 | 17.50 | 17.56 | 17.48 | 17.56 | 17.56 | -0.62% | 20,820 |
| Nov 11, 2025 | 17.68 | 17.73 | 17.61 | 17.67 | 17.67 | 0.11% | 23,882 |
| Nov 10, 2025 | 17.50 | 17.66 | 17.40 | 17.65 | 17.65 | 2.32% | 49,089 |
| Nov 7, 2025 | 17.21 | 17.25 | 16.98 | 17.25 | 17.25 | -1.20% | 103,342 |
| Nov 6, 2025 | 17.45 | 17.65 | 17.37 | 17.46 | 17.46 | 0.87% | 41,904 |
| Nov 5, 2025 | 17.30 | 17.41 | 17.17 | 17.31 | 17.31 | 0.76% | 86,238 |
| Nov 4, 2025 | 17.29 | 17.33 | 17.13 | 17.18 | 17.18 | -2.48% | 47,789 |
| Nov 3, 2025 | 17.62 | 17.98 | 17.52 | 17.62 | 17.62 | -0.02% | 38,622 |
| Oct 31, 2025 | 17.56 | 17.67 | 17.50 | 17.62 | 17.62 | -0.79% | 32,475 |
| Oct 30, 2025 | 17.87 | 17.90 | 17.76 | 17.76 | 17.76 | -2.99% | 77,143 |
| Oct 29, 2025 | 18.37 | 18.41 | 18.20 | 18.31 | 18.31 | 0.47% | 28,897 |
| Oct 28, 2025 | 18.16 | 18.26 | 18.08 | 18.22 | 18.22 | -0.75% | 77,839 |
| Oct 27, 2025 | 18.36 | 18.44 | 18.30 | 18.36 | 18.36 | 1.89% | 58,717 |
| Oct 24, 2025 | 18.04 | 18.13 | 17.95 | 18.02 | 18.02 | 0.95% | 53,104 |
| Oct 23, 2025 | 17.68 | 17.92 | 17.60 | 17.85 | 17.85 | 2.18% | 17,722 |
| Oct 22, 2025 | 17.58 | 17.69 | 17.33 | 17.47 | 17.47 | -1.47% | 93,146 |
| Oct 21, 2025 | 17.87 | 17.88 | 17.70 | 17.73 | 17.73 | -1.72% | 46,273 |
| Oct 20, 2025 | 17.74 | 18.06 | 17.74 | 18.04 | 18.04 | 1.92% | 65,754 |
| Oct 17, 2025 | 17.48 | 17.79 | 17.42 | 17.70 | 17.70 | -1.06% | 74,331 |
| Oct 16, 2025 | 17.87 | 18.06 | 17.81 | 17.89 | 17.89 | -0.33% | 69,013 |
| Oct 15, 2025 | 17.99 | 18.12 | 17.91 | 17.95 | 17.95 | 1.30% | 92,988 |
| Oct 14, 2025 | 17.57 | 17.89 | 17.50 | 17.72 | 17.72 | -1.66% | 76,691 |
| Oct 13, 2025 | 18.14 | 18.21 | 18.01 | 18.02 | 18.02 | 3.15% | 67,309 |
| Oct 10, 2025 | 18.62 | 18.70 | 17.12 | 17.47 | 17.47 | -6.73% | 219,812 |
| Oct 9, 2025 | 19.13 | 19.13 | 18.70 | 18.73 | 18.73 | -2.30% | 49,312 |
| Oct 8, 2025 | 19.08 | 19.20 | 19.05 | 19.17 | 19.17 | 0.42% | 42,306 |
| Oct 7, 2025 | 19.39 | 19.41 | 19.06 | 19.09 | 19.09 | -1.50% | 47,624 |
| Oct 6, 2025 | 19.20 | 19.48 | 19.19 | 19.38 | 19.38 | 0.16% | 36,159 |
| Oct 3, 2025 | 19.50 | 19.50 | 19.27 | 19.35 | 19.35 | -0.82% | 44,087 |
| Oct 2, 2025 | 19.60 | 19.69 | 19.51 | 19.51 | 19.51 | 1.51% | 37,159 |
| Oct 1, 2025 | 19.12 | 19.22 | 19.01 | 19.22 | 19.22 | 1.10% | 28,063 |
| Sep 30, 2025 | 19.11 | 19.23 | 19.01 | 19.01 | 19.01 | 0.58% | 39,044 |
| Sep 29, 2025 | 18.83 | 18.90 | 18.79 | 18.90 | 18.90 | 2.16% | 77,165 |
| Sep 26, 2025 | 18.52 | 18.53 | 18.34 | 18.50 | 18.50 | -2.06% | 58,544 |
| Sep 25, 2025 | 18.83 | 18.94 | 18.76 | 18.89 | 18.89 | 1.18% | 42,388 |
| Sep 24, 2025 | 18.70 | 18.84 | 18.60 | 18.67 | 18.67 | 1.85% | 88,622 |
| Sep 23, 2025 | 18.50 | 18.54 | 18.30 | 18.33 | 18.33 | -2.03% | 63,773 |
| Sep 22, 2025 | 18.79 | 18.84 | 18.61 | 18.71 | 18.71 | -0.58% | 47,314 |
| Sep 19, 2025 | 19.03 | 19.03 | 18.75 | 18.82 | 18.82 | -0.32% | 50,028 |
| Sep 18, 2025 | 18.78 | 18.94 | 18.74 | 18.88 | 18.88 | -1.00% | 58,055 |