Skip to main content
KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
16.80
+0.25 (1.51%)
Dec 5, 2025, 4:00 PM EST - Market closed

KTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7416.9216.7416.8016.801.51%21,766
Dec 4, 202516.5516.6516.5316.5516.550.42%32,799
Dec 3, 202516.3716.5116.3316.4816.48-0.90%56,434
Dec 2, 202516.6716.7316.4716.6316.63-1.13%31,900
Dec 1, 202516.7416.8816.7016.8216.820.60%19,463
Nov 28, 202516.6616.7616.6216.7216.721.09%27,290
Nov 26, 202516.6816.6916.4216.5416.54-0.78%42,831
Nov 25, 202516.8516.8516.5616.6716.670.30%18,786
Nov 24, 202516.5216.6316.4916.6216.622.85%61,950
Nov 21, 202516.0116.2115.8816.1616.160.94%58,950
Nov 20, 202516.4516.5616.0016.0116.01-2.44%121,365
Nov 19, 202516.6316.6316.3816.4116.41-2.15%132,221
Nov 18, 202516.6516.8016.5516.7716.77-0.30%79,679
Nov 17, 202516.9417.0616.7516.8216.82-1.41%33,017
Nov 14, 202517.0817.3516.9817.0617.06-1.44%58,920
Nov 13, 202517.5617.7017.2517.3117.31-1.42%39,292
Nov 12, 202517.5017.5617.4817.5617.56-0.62%20,820
Nov 11, 202517.6817.7317.6117.6717.670.11%23,882
Nov 10, 202517.5017.6617.4017.6517.652.32%49,089
Nov 7, 202517.2117.2516.9817.2517.25-1.20%103,342
Nov 6, 202517.4517.6517.3717.4617.460.87%41,904
Nov 5, 202517.3017.4117.1717.3117.310.76%86,238
Nov 4, 202517.2917.3317.1317.1817.18-2.48%47,789
Nov 3, 202517.6217.9817.5217.6217.62-0.02%38,622
Oct 31, 202517.5617.6717.5017.6217.62-0.79%32,475
Oct 30, 202517.8717.9017.7617.7617.76-2.99%77,143
Oct 29, 202518.3718.4118.2018.3118.310.47%28,897
Oct 28, 202518.1618.2618.0818.2218.22-0.75%77,839
Oct 27, 202518.3618.4418.3018.3618.361.89%58,717
Oct 24, 202518.0418.1317.9518.0218.020.95%53,104
Oct 23, 202517.6817.9217.6017.8517.852.18%17,722
Oct 22, 202517.5817.6917.3317.4717.47-1.47%93,146
Oct 21, 202517.8717.8817.7017.7317.73-1.72%46,273
Oct 20, 202517.7418.0617.7418.0418.041.92%65,754
Oct 17, 202517.4817.7917.4217.7017.70-1.06%74,331
Oct 16, 202517.8718.0617.8117.8917.89-0.33%69,013
Oct 15, 202517.9918.1217.9117.9517.951.30%92,988
Oct 14, 202517.5717.8917.5017.7217.72-1.66%76,691
Oct 13, 202518.1418.2118.0118.0218.023.15%67,309
Oct 10, 202518.6218.7017.1217.4717.47-6.73%219,812
Oct 9, 202519.1319.1318.7018.7318.73-2.30%49,312
Oct 8, 202519.0819.2019.0519.1719.170.42%42,306
Oct 7, 202519.3919.4119.0619.0919.09-1.50%47,624
Oct 6, 202519.2019.4819.1919.3819.380.16%36,159
Oct 3, 202519.5019.5019.2719.3519.35-0.82%44,087
Oct 2, 202519.6019.6919.5119.5119.511.51%37,159
Oct 1, 202519.1219.2219.0119.2219.221.10%28,063
Sep 30, 202519.1119.2319.0119.0119.010.58%39,044
Sep 29, 202518.8318.9018.7918.9018.902.16%77,165
Sep 26, 202518.5218.5318.3418.5018.50-2.06%58,544
Sep 25, 202518.8318.9418.7618.8918.891.18%42,388
Sep 24, 202518.7018.8418.6018.6718.671.85%88,622
Sep 23, 202518.5018.5418.3018.3318.33-2.03%63,773
Sep 22, 202518.7918.8418.6118.7118.71-0.58%47,314
Sep 19, 202519.0319.0318.7518.8218.82-0.32%50,028
Sep 18, 202518.7818.9418.7418.8818.88-1.00%58,055
Sep 17, 202519.1019.1118.9019.0719.072.80%119,765
Sep 16, 202518.3518.5818.2818.5518.551.53%59,216
Sep 15, 202518.3218.4418.2018.2718.271.33%44,415
Sep 12, 202518.0518.0917.8918.0318.03-0.11%46,572
Sep 11, 202517.7518.0517.7118.0518.052.97%70,706
Sep 10, 202517.7617.8317.5117.5317.53-0.85%53,460
Sep 9, 202517.4717.7417.4717.6817.681.32%40,215
Sep 8, 202517.2917.4517.2517.4517.452.65%43,880
Sep 5, 202517.1417.1716.8917.0017.001.25%67,879
Sep 4, 202516.8916.8916.4816.7916.79-1.76%29,414
Sep 3, 202517.0817.1817.0417.0917.09-1.16%24,418
Sep 2, 202516.9517.3316.9517.2917.29-0.06%53,324
Aug 29, 202517.2417.4017.1117.3017.301.05%35,051
Aug 28, 202516.9917.1616.9617.1217.121.06%42,601
Aug 27, 202516.9616.9916.7116.9416.94-3.59%43,292
Aug 26, 202517.5617.6017.4417.5717.571.50%29,852
Aug 25, 202517.4617.5717.3117.3117.310.12%88,550
Aug 22, 202516.8517.3816.8517.2917.293.10%91,911
Aug 21, 202516.6116.8016.5816.7716.770.84%19,102
Aug 20, 202516.7416.7716.5316.6316.63-0.89%39,221
Aug 19, 202516.9116.9616.7216.7816.78-0.77%26,990
Aug 18, 202516.8717.0316.8116.9116.911.08%21,476
Aug 15, 202516.6416.8216.6416.7316.730.97%45,351
Aug 14, 202516.7716.7716.5716.5716.57-3.33%48,124
Aug 13, 202517.0517.1717.0517.1417.144.00%31,061
Aug 12, 202516.3916.5616.3316.4816.480.86%29,154
Aug 11, 202516.4916.4916.3016.3416.34-0.97%22,294
Aug 8, 202516.4916.5216.2816.5016.50-0.12%23,186
Aug 7, 202516.5916.6116.4416.5216.52-0.06%21,554
Aug 6, 202516.6216.6216.4416.5316.530.24%22,131
Aug 5, 202516.5016.5916.4616.4916.490.18%16,253
Aug 4, 202516.4716.5716.3516.4616.462.68%48,916
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