KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
15.76
-0.26 (-1.62%)
Feb 2, 2026, 4:00 PM EST - Market closed
KTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 15.72 | 15.85 | 15.68 | 15.76 | 15.76 | -1.62% | 38,883 |
| Jan 30, 2026 | 16.25 | 16.32 | 15.91 | 16.02 | 16.02 | -2.73% | 27,781 |
| Jan 29, 2026 | 16.60 | 16.63 | 16.20 | 16.47 | 16.47 | -0.30% | 75,218 |
| Jan 28, 2026 | 16.65 | 16.69 | 16.48 | 16.52 | 16.52 | 0.79% | 62,943 |
| Jan 27, 2026 | 16.51 | 16.51 | 16.31 | 16.39 | 16.39 | 0.55% | 48,850 |
| Jan 26, 2026 | 16.36 | 16.37 | 16.28 | 16.30 | 16.30 | -0.97% | 56,082 |
| Jan 23, 2026 | 16.49 | 16.53 | 16.38 | 16.46 | 16.46 | -0.24% | 53,252 |
| Jan 22, 2026 | 16.56 | 16.63 | 16.43 | 16.50 | 16.50 | 0.92% | 33,820 |
| Jan 21, 2026 | 16.39 | 16.48 | 16.24 | 16.35 | 16.35 | 2.06% | 85,954 |
| Jan 20, 2026 | 16.16 | 16.27 | 16.01 | 16.02 | 16.02 | -2.38% | 74,541 |
| Jan 16, 2026 | 16.60 | 16.62 | 16.36 | 16.41 | 16.41 | -2.09% | 54,057 |
| Jan 15, 2026 | 16.79 | 16.83 | 16.57 | 16.76 | 16.76 | -0.06% | 51,395 |
| Jan 14, 2026 | 16.77 | 16.82 | 16.70 | 16.77 | 16.77 | -0.36% | 39,651 |
| Jan 13, 2026 | 16.95 | 16.99 | 16.74 | 16.83 | 16.83 | -2.32% | 95,155 |
| Jan 12, 2026 | 16.75 | 17.25 | 16.75 | 17.23 | 17.23 | 5.25% | 99,247 |
| Jan 9, 2026 | 16.39 | 16.44 | 16.22 | 16.37 | 16.37 | - | 30,432 |
| Jan 8, 2026 | 16.18 | 16.39 | 16.05 | 16.37 | 16.37 | 0.92% | 183,081 |
| Jan 7, 2026 | 16.39 | 16.40 | 16.18 | 16.22 | 16.22 | -1.76% | 110,788 |
| Jan 6, 2026 | 16.61 | 16.72 | 16.51 | 16.51 | 16.51 | -0.30% | 60,612 |
| Jan 5, 2026 | 16.25 | 16.56 | 16.18 | 16.56 | 16.56 | 0.24% | 62,030 |
| Jan 2, 2026 | 16.29 | 16.52 | 16.27 | 16.52 | 16.52 | 5.49% | 46,102 |
| Dec 31, 2025 | 15.78 | 15.80 | 15.59 | 15.66 | 15.66 | -1.51% | 47,370 |
| Dec 30, 2025 | 15.98 | 15.99 | 15.87 | 15.90 | 15.90 | 0.70% | 41,018 |
| Dec 29, 2025 | 15.68 | 15.81 | 15.68 | 15.79 | 15.79 | -1.37% | 45,182 |
| Dec 26, 2025 | 15.88 | 16.05 | 15.85 | 16.01 | 16.01 | 1.27% | 25,024 |
| Dec 24, 2025 | 15.79 | 15.85 | 15.77 | 15.81 | 15.81 | 0.13% | 29,399 |
| Dec 23, 2025 | 15.78 | 15.80 | 15.68 | 15.79 | 15.79 | -1.10% | 103,087 |
| Dec 22, 2025 | 15.89 | 16.02 | 15.88 | 15.97 | 15.97 | -2.59% | 50,243 |
| Dec 19, 2025 | 16.26 | 16.46 | 16.26 | 16.39 | 15.86 | 1.42% | 33,668 |
| Dec 18, 2025 | 16.25 | 16.25 | 16.16 | 16.16 | 15.64 | 0.81% | 17,351 |
| Dec 17, 2025 | 16.28 | 16.33 | 16.02 | 16.03 | 15.52 | -0.87% | 155,190 |
| Dec 16, 2025 | 16.13 | 16.17 | 16.00 | 16.17 | 15.65 | -0.19% | 165,887 |
| Dec 15, 2025 | 16.38 | 16.49 | 16.20 | 16.20 | 15.68 | -1.82% | 36,126 |
| Dec 12, 2025 | 16.77 | 16.77 | 16.41 | 16.50 | 15.97 | -0.30% | 20,439 |
| Dec 11, 2025 | 16.53 | 16.59 | 16.42 | 16.55 | 16.02 | -0.24% | 11,892 |
| Dec 10, 2025 | 16.52 | 16.66 | 16.48 | 16.59 | 16.06 | 1.04% | 26,343 |
| Dec 9, 2025 | 16.41 | 16.46 | 16.35 | 16.42 | 15.89 | -1.97% | 36,115 |
| Dec 8, 2025 | 16.75 | 16.78 | 16.67 | 16.75 | 16.21 | -0.30% | 25,619 |
| Dec 5, 2025 | 16.74 | 16.92 | 16.74 | 16.80 | 16.26 | 1.51% | 22,427 |
| Dec 4, 2025 | 16.55 | 16.65 | 16.53 | 16.55 | 16.02 | 0.42% | 32,799 |
| Dec 3, 2025 | 16.37 | 16.51 | 16.33 | 16.48 | 15.95 | -0.90% | 56,445 |
| Dec 2, 2025 | 16.67 | 16.73 | 16.47 | 16.63 | 16.10 | -1.13% | 31,903 |
| Dec 1, 2025 | 16.74 | 16.88 | 16.70 | 16.82 | 16.28 | 0.60% | 19,463 |
| Nov 28, 2025 | 16.66 | 16.76 | 16.62 | 16.72 | 16.18 | 1.09% | 27,604 |
| Nov 26, 2025 | 16.68 | 16.69 | 16.42 | 16.54 | 16.01 | -0.78% | 42,831 |
| Nov 25, 2025 | 16.85 | 16.85 | 16.56 | 16.67 | 16.14 | 0.30% | 18,790 |
| Nov 24, 2025 | 16.52 | 16.63 | 16.49 | 16.62 | 16.09 | 2.85% | 61,950 |
| Nov 21, 2025 | 16.01 | 16.21 | 15.88 | 16.16 | 15.64 | 0.94% | 58,950 |
| Nov 20, 2025 | 16.45 | 16.56 | 16.00 | 16.01 | 15.50 | -2.44% | 121,500 |
| Nov 19, 2025 | 16.63 | 16.63 | 16.38 | 16.41 | 15.88 | -2.15% | 132,221 |