KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
13.68
-0.22 (-1.58%)
At close: Apr 28, 2026, 4:00 PM EDT
13.68
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
KTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.72 | 13.76 | 13.63 | 13.67 | - | -1.65% | 20,823 |
| Apr 27, 2026 | 13.94 | 13.99 | 13.88 | 13.90 | 13.90 | -0.71% | 68,399 |
| Apr 24, 2026 | 13.93 | 14.00 | 13.85 | 14.00 | 14.00 | 1.23% | 91,423 |
| Apr 23, 2026 | 14.04 | 14.04 | 13.73 | 13.83 | 13.83 | -2.74% | 101,909 |
| Apr 22, 2026 | 14.19 | 14.26 | 14.15 | 14.22 | 14.22 | -0.21% | 58,354 |
| Apr 21, 2026 | 14.52 | 14.52 | 14.19 | 14.25 | 14.25 | -2.20% | 176,028 |
| Apr 20, 2026 | 14.58 | 14.65 | 14.50 | 14.57 | 14.57 | -0.34% | 600,805 |
| Apr 17, 2026 | 14.59 | 14.78 | 14.58 | 14.62 | 14.62 | 0.83% | 40,334 |
| Apr 16, 2026 | 14.47 | 14.62 | 14.40 | 14.50 | 14.50 | 1.83% | 40,335 |
| Apr 15, 2026 | 14.08 | 14.26 | 14.04 | 14.24 | 14.24 | 0.28% | 111,173 |
| Apr 14, 2026 | 13.94 | 14.20 | 13.90 | 14.20 | 14.20 | 2.08% | 97,321 |
| Apr 13, 2026 | 13.72 | 13.96 | 13.71 | 13.91 | 13.91 | -0.07% | 71,722 |
| Apr 10, 2026 | 13.95 | 13.97 | 13.83 | 13.92 | 13.92 | 0.36% | 318,038 |
| Apr 9, 2026 | 13.88 | 13.88 | 13.67 | 13.87 | 13.87 | -1.98% | 56,971 |
| Apr 8, 2026 | 14.08 | 14.20 | 14.01 | 14.15 | 14.15 | 5.28% | 131,869 |
| Apr 7, 2026 | 13.45 | 13.49 | 13.29 | 13.44 | 13.44 | -0.37% | 33,316 |
| Apr 6, 2026 | 13.50 | 13.55 | 13.42 | 13.49 | 13.49 | - | 18,688 |
| Apr 2, 2026 | 13.35 | 13.49 | 13.30 | 13.49 | 13.49 | -0.95% | 77,395 |
| Apr 1, 2026 | 13.63 | 13.71 | 13.58 | 13.62 | 13.62 | -0.73% | 89,062 |
| Mar 31, 2026 | 13.36 | 13.73 | 13.34 | 13.72 | 13.72 | 2.85% | 47,364 |
| Mar 30, 2026 | 13.45 | 13.45 | 13.30 | 13.34 | 13.34 | -0.22% | 62,483 |
| Mar 27, 2026 | 13.55 | 13.57 | 13.30 | 13.37 | 13.37 | -1.89% | 63,398 |
| Mar 26, 2026 | 13.70 | 13.73 | 13.60 | 13.63 | 13.63 | -2.94% | 42,224 |
| Mar 25, 2026 | 13.91 | 14.10 | 13.91 | 14.04 | 14.04 | 2.18% | 37,594 |
| Mar 24, 2026 | 13.64 | 13.78 | 13.64 | 13.74 | 13.74 | -0.51% | 12,518 |
| Mar 23, 2026 | 13.76 | 13.96 | 13.70 | 13.81 | 13.81 | 1.69% | 138,451 |
| Mar 20, 2026 | 13.94 | 13.94 | 13.58 | 13.58 | 13.58 | -3.69% | 108,817 |
| Mar 19, 2026 | 14.00 | 14.19 | 13.95 | 14.10 | 14.10 | -0.91% | 80,510 |
| Mar 18, 2026 | 14.41 | 14.44 | 14.23 | 14.23 | 14.23 | -2.13% | 40,242 |
| Mar 17, 2026 | 14.64 | 14.65 | 14.53 | 14.54 | 14.54 | -0.48% | 64,988 |
| Mar 16, 2026 | 14.62 | 14.69 | 14.59 | 14.61 | 14.61 | 2.96% | 32,460 |
| Mar 13, 2026 | 14.26 | 14.36 | 14.17 | 14.19 | 14.19 | 0.07% | 122,211 |
| Mar 12, 2026 | 14.29 | 14.31 | 14.17 | 14.18 | 14.18 | -1.12% | 81,448 |
| Mar 11, 2026 | 14.37 | 14.40 | 14.25 | 14.34 | 14.34 | -0.83% | 77,960 |
| Mar 10, 2026 | 14.37 | 14.63 | 14.29 | 14.46 | 14.46 | 1.47% | 260,524 |
| Mar 9, 2026 | 14.02 | 14.27 | 13.94 | 14.25 | 14.25 | 2.81% | 57,092 |
| Mar 6, 2026 | 13.78 | 13.95 | 13.67 | 13.86 | 13.86 | 1.99% | 121,194 |
| Mar 5, 2026 | 13.63 | 13.72 | 13.51 | 13.59 | 13.59 | -2.09% | 106,053 |
| Mar 4, 2026 | 13.89 | 14.01 | 13.79 | 13.88 | 13.88 | 1.39% | 64,166 |
| Mar 3, 2026 | 13.57 | 13.82 | 13.40 | 13.69 | 13.69 | -3.52% | 123,130 |
| Mar 2, 2026 | 13.97 | 14.25 | 13.95 | 14.19 | 14.19 | -1.73% | 65,071 |
| Feb 27, 2026 | 14.48 | 14.50 | 14.41 | 14.44 | 14.44 | -0.69% | 45,690 |
| Feb 26, 2026 | 14.50 | 14.66 | 14.40 | 14.54 | 14.54 | -2.81% | 126,020 |
| Feb 25, 2026 | 14.99 | 14.99 | 14.85 | 14.96 | 14.96 | -0.80% | 40,017 |
| Feb 24, 2026 | 14.90 | 15.08 | 14.90 | 15.08 | 15.08 | 0.07% | 62,246 |
| Feb 23, 2026 | 15.22 | 15.27 | 15.02 | 15.07 | 15.07 | -0.59% | 81,832 |
| Feb 20, 2026 | 14.96 | 15.16 | 14.85 | 15.16 | 15.16 | -0.13% | 66,032 |
| Feb 19, 2026 | 15.26 | 15.26 | 15.09 | 15.18 | 15.18 | -0.33% | 39,291 |
| Feb 18, 2026 | 15.21 | 15.32 | 15.21 | 15.23 | 15.23 | 0.26% | 18,053 |
| Feb 17, 2026 | 15.18 | 15.22 | 15.06 | 15.19 | 15.19 | - | 34,659 |