Skip to main content
KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
13.59
-0.29 (-2.09%)
At close: Mar 5, 2026, 4:00 PM EST
13.59
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

KTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202613.6313.7213.5213.59--2.09%30,165
Mar 4, 202613.8914.0113.7913.8813.881.39%64,166
Mar 3, 202613.5713.8213.4013.6913.69-3.52%123,130
Mar 2, 202613.9714.2513.9514.1914.19-1.73%65,071
Feb 27, 202614.4814.5014.4114.4414.44-0.69%45,690
Feb 26, 202614.5014.6614.4014.5414.54-2.81%126,020
Feb 25, 202614.9914.9914.8514.9614.96-0.80%40,017
Feb 24, 202614.9015.0814.9015.0815.080.07%62,246
Feb 23, 202615.2215.2715.0215.0715.07-0.59%81,832
Feb 20, 202614.9615.1614.8515.1615.16-0.13%66,032
Feb 19, 202615.2615.2615.0915.1815.18-0.33%39,291
Feb 18, 202615.2115.3215.2115.2315.230.26%18,053
Feb 17, 202615.1815.2215.0615.1915.19-34,659
Feb 13, 202615.0715.2115.0315.1915.190.86%23,133
Feb 12, 202615.4315.4314.9615.0615.06-2.78%43,737
Feb 11, 202615.4515.5515.3815.4915.49-0.39%78,160
Feb 10, 202615.4815.6115.4115.5515.550.32%53,824
Feb 9, 202615.6315.6315.3715.5015.50-0.19%37,633
Feb 6, 202615.3215.5315.3215.5315.532.92%124,270
Feb 5, 202615.2215.3315.0815.0915.090.47%37,020
Feb 4, 202615.3615.3614.8915.0215.02-2.78%138,856
Feb 3, 202615.5315.5815.2815.4515.45-1.97%75,166
Feb 2, 202615.7215.8515.6815.7615.76-1.62%38,883
Jan 30, 202616.2516.3215.9116.0216.02-2.73%27,781
Jan 29, 202616.6016.6316.2016.4716.47-0.30%75,218
Jan 28, 202616.6516.6916.4816.5216.520.79%62,943
Jan 27, 202616.5116.5116.3116.3916.390.55%48,850
Jan 26, 202616.3616.3716.2816.3016.30-0.97%56,082
Jan 23, 202616.4916.5316.3816.4616.46-0.24%53,252
Jan 22, 202616.5616.6316.4316.5016.500.92%33,820
Jan 21, 202616.3916.4816.2416.3516.352.06%85,954
Jan 20, 202616.1616.2716.0116.0216.02-2.38%74,541
Jan 16, 202616.6016.6216.3616.4116.41-2.09%54,057
Jan 15, 202616.7916.8316.5716.7616.76-0.06%51,395
Jan 14, 202616.7716.8216.7016.7716.77-0.36%39,651
Jan 13, 202616.9516.9916.7416.8316.83-2.32%95,155
Jan 12, 202616.7517.2516.7517.2317.235.25%99,247
Jan 9, 202616.3916.4416.2216.3716.37-30,432
Jan 8, 202616.1816.3916.0516.3716.370.92%183,081
Jan 7, 202616.3916.4016.1816.2216.22-1.76%110,788
Jan 6, 202616.6116.7216.5116.5116.51-0.30%60,612
Jan 5, 202616.2516.5616.1816.5616.560.24%62,030
Jan 2, 202616.2916.5216.2716.5216.525.49%46,102
Dec 31, 202515.7815.8015.5915.6615.66-1.51%47,370
Dec 30, 202515.9815.9915.8715.9015.900.70%41,018
Dec 29, 202515.6815.8115.6815.7915.79-1.37%45,182
Dec 26, 202515.8816.0515.8516.0116.011.27%25,024
Dec 24, 202515.7915.8515.7715.8115.810.13%29,399
Dec 23, 202515.7815.8015.6815.7915.79-1.10%103,087
Dec 22, 202515.8916.0215.8815.9715.97-2.59%50,243
Dec 19, 202516.2616.4616.2616.3915.861.42%33,668
Dec 18, 202516.2516.2516.1616.1615.640.81%17,351
Dec 17, 202516.2816.3316.0216.0315.52-0.87%155,190
Dec 16, 202516.1316.1716.0016.1715.65-0.19%165,887
Dec 15, 202516.3816.4916.2016.2015.68-1.82%36,126
Dec 12, 202516.7716.7716.4116.5015.97-0.30%20,439
Dec 11, 202516.5316.5916.4216.5516.02-0.24%11,892
Dec 10, 202516.5216.6616.4816.5916.061.04%26,343
Dec 9, 202516.4116.4616.3516.4215.89-1.97%36,115
Dec 8, 202516.7516.7816.6716.7516.21-0.30%25,619
Dec 5, 202516.7416.9216.7416.8016.261.51%22,427
Dec 4, 202516.5516.6516.5316.5516.020.42%32,799
Dec 3, 202516.3716.5116.3316.4815.95-0.90%56,445
Dec 2, 202516.6716.7316.4716.6316.10-1.13%31,903
Dec 1, 202516.7416.8816.7016.8216.280.60%19,463
Nov 28, 202516.6616.7616.6216.7216.181.09%27,604
Nov 26, 202516.6816.6916.4216.5416.01-0.78%42,831
Nov 25, 202516.8516.8516.5616.6716.140.30%18,790
Nov 24, 202516.5216.6316.4916.6216.092.85%61,950
Nov 21, 202516.0116.2115.8816.1615.640.94%58,950
Nov 20, 202516.4516.5616.0016.0115.50-2.44%121,500
Nov 19, 202516.6316.6316.3816.4115.88-2.15%132,221
Nov 18, 202516.6516.8016.5516.7716.23-0.30%79,679
Nov 17, 202516.9417.0616.7516.8216.28-1.41%33,017
Nov 14, 202517.0817.3516.9817.0616.51-1.44%58,920
Nov 13, 202517.5617.7017.2517.3116.76-1.42%39,292
Nov 12, 202517.5017.5617.4817.5617.00-0.62%20,820
Nov 11, 202517.6817.7317.6117.6717.100.11%23,882
Nov 10, 202517.5017.6617.4017.6517.082.32%49,089
Nov 7, 202517.2117.2516.9817.2516.70-1.20%103,342
Nov 6, 202517.4517.6517.3717.4616.900.87%41,904
Nov 5, 202517.3017.4117.1717.3116.760.76%86,238
Nov 4, 202517.2917.3317.1317.1816.63-2.48%47,789
Nov 3, 202517.6217.9817.5217.6217.05-0.02%38,622
Oct 31, 202517.5617.6717.5017.6217.06-0.79%32,475
Oct 30, 202517.8717.9017.7617.7617.19-2.99%77,143
Oct 29, 202518.3718.4118.2018.3117.720.47%28,897
Oct 28, 202518.1618.2618.0818.2217.64-0.75%77,839
Oct 27, 202518.3618.4418.3018.3617.771.89%58,717
Oct 24, 202518.0418.1317.9518.0217.440.95%53,104
Oct 23, 202517.6817.9217.6017.8517.282.18%17,722
Oct 22, 202517.5817.6917.3317.4716.91-1.47%93,146
Oct 21, 202517.8717.8817.7017.7317.16-1.72%46,273
Oct 20, 202517.7418.0617.7418.0417.461.92%65,754
Oct 17, 202517.4817.7917.4217.7017.13-1.06%74,331
Oct 16, 202517.8718.0617.8117.8917.32-0.33%69,013
Oct 15, 202517.9918.1217.9117.9517.371.30%92,988
Oct 14, 202517.5717.8917.5017.7217.15-1.66%76,691
Oct 13, 202518.1418.2118.0118.0217.443.15%67,309
Oct 10, 202518.6218.7017.1217.4716.91-6.73%219,812