KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
15.35
-0.47 (-2.97%)
May 30, 2025, 4:00 PM - Market closed
KTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 15.60 | 15.66 | 15.27 | 15.35 | 15.35 | -2.97% | 49,012 |
| May 29, 2025 | 15.96 | 16.00 | 15.72 | 15.82 | 15.82 | 1.93% | 34,082 |
| May 28, 2025 | 15.63 | 15.63 | 15.51 | 15.52 | 15.52 | -0.89% | 16,689 |
| May 27, 2025 | 15.70 | 15.74 | 15.63 | 15.66 | 15.66 | -0.76% | 35,930 |
| May 23, 2025 | 15.62 | 15.90 | 15.62 | 15.78 | 15.78 | -0.25% | 58,130 |
| May 22, 2025 | 16.00 | 16.00 | 15.77 | 15.82 | 15.82 | -1.92% | 52,062 |
| May 21, 2025 | 16.19 | 16.36 | 16.05 | 16.13 | 16.13 | 0.31% | 84,417 |
| May 20, 2025 | 16.09 | 16.21 | 16.02 | 16.08 | 16.08 | 0.82% | 30,833 |
| May 19, 2025 | 15.90 | 16.03 | 15.68 | 15.95 | 15.95 | -0.19% | 32,827 |
| May 16, 2025 | 16.06 | 16.06 | 15.88 | 15.98 | 15.98 | -0.31% | 45,846 |
| May 15, 2025 | 16.00 | 16.20 | 15.85 | 16.03 | 16.03 | -2.26% | 192,790 |
| May 14, 2025 | 16.43 | 16.50 | 16.30 | 16.40 | 16.40 | 0.43% | 69,392 |
| May 13, 2025 | 16.27 | 16.44 | 16.08 | 16.33 | 16.33 | -1.27% | 70,165 |
| May 12, 2025 | 16.70 | 16.70 | 16.37 | 16.54 | 16.54 | 5.35% | 76,810 |
| May 9, 2025 | 15.91 | 15.94 | 15.70 | 15.70 | 15.70 | -1.38% | 40,896 |
| 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 |