Skip to main content
logo
KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
16.03
-0.35 (-2.14%)
Aug 1, 2025, 4:00 PM - Market closed

KTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.1416.1815.9616.0316.03-2.14%38,358
Jul 31, 202516.3116.5116.2616.3816.380.43%42,994
Jul 30, 202516.5016.5416.2516.3116.31-1.92%59,191
Jul 29, 202516.9916.9916.6216.6316.63-1.42%60,680
Jul 28, 202517.0217.0216.8616.8716.87-1.17%29,417
Jul 25, 202517.0917.1016.9317.0717.07-0.76%51,673
Jul 24, 202517.3317.3317.1917.2017.20-1.04%42,547
Jul 23, 202517.3817.4217.2717.3817.381.58%71,812
Jul 22, 202517.0017.1916.9317.1117.111.06%36,868
Jul 21, 202516.9717.0516.8016.9316.930.06%65,995
Jul 18, 202516.9417.0916.8616.9216.921.56%76,480
Jul 17, 202516.4916.7216.4516.6616.660.97%55,134
Jul 16, 202516.4716.5216.3316.5016.50-0.36%50,924
Jul 15, 202516.4016.6016.2516.5616.562.92%36,877
Jul 14, 202516.0016.0915.9416.0916.091.64%29,041
Jul 11, 202515.8215.9815.8115.8315.830.32%33,485
Jul 10, 202515.8615.8615.6915.7815.78-0.25%23,151
Jul 9, 202515.8615.8815.7115.8215.82-1.49%87,746
Jul 8, 202516.0916.1316.0016.0616.061.20%29,359
Jul 7, 202515.8716.0315.8115.8715.870.13%63,954
Jul 3, 202515.8015.9415.8015.8515.85-0.50%25,429
Jul 2, 202515.8915.9915.8115.9315.93-1.42%43,329
Jul 1, 202516.1016.3015.9616.1616.160.50%52,153
Jun 30, 202516.1016.1515.8816.0816.08-0.25%52,370
Jun 27, 202516.0516.2715.9616.1216.12-0.37%98,548
Jun 26, 202516.0616.2015.9716.1816.180.50%23,812
Jun 25, 202516.2116.2416.0716.1016.10-0.86%21,515
Jun 24, 202516.0016.2915.9516.2416.243.31%156,259
Jun 23, 202515.6015.7615.5315.7215.721.81%27,952
Jun 20, 202515.7015.7015.3715.4415.44-1.78%88,053
Jun 18, 202515.8115.9615.6815.7215.72-1.57%18,753
Jun 17, 202516.1416.1415.8815.9715.97-1.60%65,410
Jun 16, 202516.2116.4116.1716.2316.232.53%47,998
Jun 13, 202515.7916.0015.7915.8315.83-3.12%59,848
Jun 12, 202516.3916.4016.2416.3416.34-0.97%66,535
Jun 11, 202516.5516.6216.4716.5016.500.30%60,870
Jun 10, 202516.4216.5116.2916.4516.45-0.60%40,568
Jun 9, 202516.4116.5816.3316.5516.552.48%55,751
Jun 6, 202515.9516.1515.9416.1516.150.19%30,502
Jun 5, 202516.2016.2016.0116.1216.121.07%37,649
Jun 4, 202515.7116.0515.7115.9515.951.92%21,697
Jun 3, 202515.7915.7915.4815.6515.650.38%26,361
Jun 2, 202515.4615.6915.4615.5915.591.56%43,987
May 30, 202515.6015.6615.2715.3515.35-2.97%49,012
May 29, 202515.9616.0015.7215.8215.821.93%34,082
May 28, 202515.6315.6315.5115.5215.52-0.89%16,689
May 27, 202515.7015.7415.6315.6615.66-0.76%35,930
May 23, 202515.6215.9015.6215.7815.78-0.25%58,130
May 22, 202516.0016.0015.7715.8215.82-1.92%52,062
May 21, 202516.1916.3616.0516.1316.130.31%84,417