KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
13.65
+0.16 (1.15%)
At close: Dec 20, 2024, 3:31 PM
13.61
-0.04 (-0.32%)
After-hours: Dec 20, 2024, 8:00 PM EST
KTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.60 | 13.65 | 13.60 | 13.61 | 13.61 | 0.84% | 1,738 |
| Dec 19, 2024 | 13.55 | 13.59 | 13.49 | 13.49 | 13.49 | 0.37% | 2,526 |
| Dec 18, 2024 | 13.64 | 13.65 | 13.44 | 13.44 | 13.44 | -1.51% | 7,859 |
| Dec 17, 2024 | 13.68 | 13.69 | 13.63 | 13.65 | 13.65 | 1.56% | 2,514 |
| Dec 16, 2024 | 13.53 | 13.56 | 13.44 | 13.44 | 13.41 | -2.54% | 5,255 |
| Dec 13, 2024 | 13.80 | 13.80 | 13.70 | 13.79 | 13.75 | -1.22% | 3,992 |
| Dec 12, 2024 | 13.93 | 14.00 | 13.93 | 13.96 | 13.92 | 0.27% | 3,934 |
| Dec 11, 2024 | 13.90 | 13.92 | 13.80 | 13.92 | 13.89 | -1.54% | 4,857 |
| Dec 10, 2024 | 14.23 | 14.23 | 14.04 | 14.14 | 14.10 | -5.29% | 7,584 |
| Dec 9, 2024 | 14.75 | 15.22 | 14.68 | 14.93 | 14.89 | 9.22% | 27,908 |
| Dec 6, 2024 | 13.70 | 13.74 | 13.56 | 13.67 | 13.63 | 1.79% | 58,011 |
| Dec 5, 2024 | 13.44 | 13.53 | 13.43 | 13.43 | 13.40 | 0.75% | 1,348 |
| Dec 4, 2024 | 13.49 | 13.54 | 13.24 | 13.33 | 13.30 | -1.41% | 19,498 |
| Dec 3, 2024 | 13.52 | 13.60 | 13.52 | 13.52 | 13.48 | 0.22% | 3,988 |
| Dec 2, 2024 | 13.53 | 13.54 | 13.48 | 13.49 | 13.46 | 0.07% | 4,147 |
| Nov 29, 2024 | 13.42 | 13.49 | 13.26 | 13.48 | 13.45 | 0.75% | 7,130 |
| Nov 27, 2024 | 13.39 | 13.52 | 13.23 | 13.38 | 13.35 | 3.52% | 28,959 |
| Nov 26, 2024 | 13.05 | 13.05 | 12.90 | 12.93 | 12.89 | -1.49% | 23,655 |
| Nov 25, 2024 | 13.05 | 13.17 | 13.02 | 13.12 | 13.09 | 0.61% | 13,629 |
| Nov 22, 2024 | 13.04 | 13.13 | 12.94 | 13.04 | 13.01 | -2.25% | 19,956 |
| Nov 21, 2024 | 13.30 | 13.34 | 13.27 | 13.34 | 13.31 | -0.22% | 6,580 |
| Nov 20, 2024 | 13.40 | 13.50 | 13.34 | 13.37 | 13.34 | 0.38% | 4,479 |
| Nov 19, 2024 | 13.35 | 13.44 | 13.19 | 13.32 | 13.29 | -0.30% | 51,428 |
| Nov 18, 2024 | 13.41 | 13.45 | 13.36 | 13.36 | 13.33 | 0.38% | 30,804 |
| Nov 15, 2024 | 13.31 | 13.34 | 13.18 | 13.31 | 13.28 | 0.68% | 14,266 |
| Nov 14, 2024 | 13.53 | 13.53 | 13.11 | 13.22 | 13.19 | -0.90% | 24,614 |
| Nov 13, 2024 | 13.63 | 13.68 | 13.33 | 13.34 | 13.31 | 0.23% | 12,501 |
| Nov 12, 2024 | 13.72 | 13.72 | 13.31 | 13.31 | 13.28 | -5.87% | 23,925 |
| Nov 11, 2024 | 14.12 | 14.19 | 14.02 | 14.14 | 14.10 | 1.95% | 10,093 |
| Nov 8, 2024 | 14.09 | 14.23 | 13.78 | 13.87 | 13.83 | -5.45% | 26,675 |
| Nov 7, 2024 | 14.63 | 14.86 | 14.58 | 14.67 | 14.63 | 5.84% | 9,391 |
| Nov 6, 2024 | 13.84 | 13.98 | 13.69 | 13.86 | 13.82 | -3.41% | 73,484 |
| Nov 5, 2024 | 14.37 | 14.56 | 14.32 | 14.35 | 14.31 | 2.94% | 15,109 |
| Nov 4, 2024 | 13.98 | 14.10 | 13.80 | 13.94 | 13.90 | 1.38% | 13,341 |
| Nov 1, 2024 | 13.82 | 13.90 | 13.63 | 13.75 | 13.71 | -1.01% | 6,382 |
| Oct 31, 2024 | 13.73 | 13.92 | 13.68 | 13.89 | 13.85 | -1.00% | 8,042 |
| Oct 30, 2024 | 13.83 | 14.03 | 13.83 | 14.03 | 13.99 | -0.21% | 7,201 |
| Oct 29, 2024 | 14.42 | 14.42 | 14.03 | 14.06 | 14.02 | -1.33% | 8,778 |
| Oct 28, 2024 | 14.00 | 14.34 | 14.00 | 14.25 | 14.21 | 3.28% | 10,281 |
| Oct 25, 2024 | 13.85 | 13.94 | 13.80 | 13.80 | 13.76 | 1.18% | 5,837 |
| Oct 24, 2024 | 13.73 | 13.75 | 13.60 | 13.64 | 13.60 | -1.35% | 9,306 |
| Oct 23, 2024 | 14.16 | 14.16 | 13.76 | 13.82 | 13.79 | -0.96% | 12,294 |
| Oct 22, 2024 | 13.82 | 14.05 | 13.82 | 13.96 | 13.92 | 1.91% | 11,883 |
| Oct 21, 2024 | 13.76 | 13.82 | 13.64 | 13.69 | 13.66 | -1.52% | 10,342 |
| Oct 18, 2024 | 14.10 | 14.24 | 13.87 | 13.91 | 13.87 | 5.27% | 13,501 |
| Oct 17, 2024 | 13.33 | 13.41 | 13.14 | 13.21 | 13.18 | -2.78% | 14,601 |
| Oct 16, 2024 | 13.65 | 13.82 | 13.59 | 13.59 | 13.55 | 1.30% | 11,003 |
| Oct 15, 2024 | 13.84 | 13.97 | 13.33 | 13.41 | 13.38 | -6.26% | 46,736 |
| Oct 14, 2024 | 14.39 | 14.77 | 14.11 | 14.31 | 14.27 | -2.79% | 33,898 |
| Oct 11, 2024 | 14.26 | 14.95 | 14.22 | 14.72 | 14.68 | 0.38% | 40,593 |
| Oct 10, 2024 | 14.81 | 14.84 | 14.35 | 14.67 | 14.63 | -0.87% | 37,758 |
| Oct 9, 2024 | 14.35 | 14.80 | 14.27 | 14.79 | 14.75 | 0.16% | 54,926 |
| Oct 8, 2024 | 14.99 | 15.15 | 14.52 | 14.77 | 14.73 | -11.66% | 98,274 |
| Oct 7, 2024 | 16.52 | 16.80 | 16.03 | 16.72 | 16.68 | 3.72% | 155,163 |
| Oct 4, 2024 | 16.00 | 16.20 | 15.90 | 16.12 | 16.08 | 4.88% | 91,101 |
| Oct 3, 2024 | 15.21 | 15.70 | 15.05 | 15.37 | 15.33 | -4.42% | 95,147 |
| Oct 2, 2024 | 16.00 | 16.08 | 15.51 | 16.08 | 16.04 | 5.86% | 153,233 |
| Oct 1, 2024 | 14.70 | 15.19 | 14.37 | 15.19 | 15.15 | 5.71% | 86,757 |
| Sep 30, 2024 | 15.19 | 15.19 | 14.36 | 14.37 | 14.33 | 0.28% | 116,771 |
| Sep 27, 2024 | 14.03 | 14.45 | 14.03 | 14.33 | 14.29 | 3.84% | 128,923 |
| Sep 26, 2024 | 13.66 | 13.99 | 13.54 | 13.80 | 13.76 | 9.61% | 92,330 |
| Sep 25, 2024 | 12.43 | 12.72 | 12.28 | 12.59 | 12.56 | -3.82% | 32,037 |
| Sep 24, 2024 | 12.47 | 13.20 | 12.43 | 13.09 | 13.06 | 10.84% | 52,734 |
| Sep 23, 2024 | 11.63 | 11.85 | 11.60 | 11.81 | 11.78 | 2.99% | 9,275 |
| Sep 20, 2024 | 11.54 | 11.62 | 11.47 | 11.47 | 11.44 | 0.24% | 1,808 |
| Sep 19, 2024 | 11.31 | 11.44 | 11.30 | 11.44 | 11.41 | 4.36% | 3,914 |
| Sep 18, 2024 | 11.15 | 11.15 | 10.94 | 10.96 | 10.93 | -1.33% | 6,631 |
| Sep 17, 2024 | 11.14 | 11.16 | 11.07 | 11.11 | 11.08 | 2.04% | 3,210 |
| Sep 16, 2024 | 10.91 | 10.94 | 10.88 | 10.89 | 10.86 | 0.28% | 4,120 |
| Sep 13, 2024 | 10.81 | 10.86 | 10.81 | 10.86 | 10.83 | 0.25% | 2,798 |
| Sep 12, 2024 | 10.86 | 10.87 | 10.71 | 10.83 | 10.80 | -0.85% | 17,285 |
| Sep 11, 2024 | 10.79 | 10.92 | 10.74 | 10.92 | 10.89 | 1.64% | 15,754 |
| Sep 10, 2024 | 10.67 | 10.75 | 10.67 | 10.75 | 10.72 | -0.49% | 596 |
| Sep 9, 2024 | 10.69 | 10.81 | 10.68 | 10.80 | 10.77 | 0.79% | 2,403 |
| Sep 6, 2024 | 10.87 | 10.91 | 10.70 | 10.72 | 10.69 | -1.92% | 2,243 |
| Sep 5, 2024 | 10.90 | 10.94 | 10.90 | 10.93 | 10.90 | 0.39% | 2,270 |
| Sep 4, 2024 | 10.90 | 10.90 | 10.88 | 10.88 | 10.86 | 0.49% | 405 |
| Sep 3, 2024 | 10.85 | 10.85 | 10.83 | 10.83 | 10.80 | -1.55% | 827 |
| Aug 30, 2024 | 11.08 | 11.10 | 10.90 | 11.00 | 10.97 | 1.66% | 10,341 |
| Aug 29, 2024 | 10.77 | 10.82 | 10.73 | 10.82 | 10.79 | 2.37% | 4,931 |
| Aug 28, 2024 | 10.75 | 10.75 | 10.48 | 10.57 | 10.54 | -2.27% | 6,645 |
| Aug 27, 2024 | 10.83 | 10.84 | 10.81 | 10.82 | 10.79 | 0.89% | 2,389 |
| Aug 26, 2024 | 10.71 | 10.77 | 10.69 | 10.72 | 10.69 | -1.38% | 3,803 |
| Aug 23, 2024 | 10.85 | 10.91 | 10.85 | 10.87 | 10.84 | 1.30% | 2,116 |
| Aug 22, 2024 | 10.69 | 10.73 | 10.69 | 10.73 | 10.70 | -0.92% | 650 |
| Aug 21, 2024 | 10.69 | 10.83 | 10.68 | 10.83 | 10.80 | 1.43% | 9,073 |
| Aug 20, 2024 | 10.93 | 10.93 | 10.65 | 10.68 | 10.65 | -3.94% | 15,910 |
| Aug 19, 2024 | 11.01 | 11.14 | 11.01 | 11.12 | 11.09 | 1.46% | 4,422 |
| Aug 16, 2024 | 10.85 | 11.00 | 10.81 | 10.96 | 10.93 | 2.43% | 3,680 |
| Aug 15, 2024 | 10.62 | 10.70 | 10.62 | 10.70 | 10.67 | 2.18% | 655 |
| Aug 14, 2024 | 10.66 | 10.66 | 10.47 | 10.47 | 10.44 | -2.90% | 2,726 |
| Aug 13, 2024 | 10.76 | 10.78 | 10.74 | 10.78 | 10.75 | 0.56% | 1,164 |
| Aug 12, 2024 | 10.71 | 10.76 | 10.70 | 10.72 | 10.69 | 0.30% | 11,822 |
| Aug 9, 2024 | 10.68 | 10.69 | 10.62 | 10.69 | 10.66 | -0.20% | 3,467 |
| Aug 8, 2024 | 10.56 | 10.71 | 10.56 | 10.71 | 10.68 | 2.44% | 3,888 |
| Aug 7, 2024 | 10.63 | 10.63 | 10.45 | 10.45 | 10.43 | -0.26% | 12,683 |
| Aug 6, 2024 | 10.38 | 10.51 | 10.38 | 10.48 | 10.45 | -0.23% | 13,857 |
| Aug 5, 2024 | 10.30 | 10.53 | 10.27 | 10.51 | 10.48 | -0.27% | 3,883 |
| Aug 2, 2024 | 10.53 | 10.55 | 10.43 | 10.53 | 10.51 | -1.12% | 4,309 |
| Aug 1, 2024 | 10.84 | 10.84 | 10.65 | 10.65 | 10.62 | -1.96% | 3,624 |