Skip to main content
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, 4:15 PM EDT

KTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7213.7613.6313.67--1.65%20,823
Apr 27, 202613.9413.9913.8813.9013.90-0.71%68,399
Apr 24, 202613.9314.0013.8514.0014.001.23%91,423
Apr 23, 202614.0414.0413.7313.8313.83-2.74%101,909
Apr 22, 202614.1914.2614.1514.2214.22-0.21%58,354
Apr 21, 202614.5214.5214.1914.2514.25-2.20%176,028
Apr 20, 202614.5814.6514.5014.5714.57-0.34%600,805
Apr 17, 202614.5914.7814.5814.6214.620.83%40,334
Apr 16, 202614.4714.6214.4014.5014.501.83%40,335
Apr 15, 202614.0814.2614.0414.2414.240.28%111,173
Apr 14, 202613.9414.2013.9014.2014.202.08%97,321
Apr 13, 202613.7213.9613.7113.9113.91-0.07%71,722
Apr 10, 202613.9513.9713.8313.9213.920.36%318,038
Apr 9, 202613.8813.8813.6713.8713.87-1.98%56,971
Apr 8, 202614.0814.2014.0114.1514.155.28%131,869
Apr 7, 202613.4513.4913.2913.4413.44-0.37%33,316
Apr 6, 202613.5013.5513.4213.4913.49-18,688
Apr 2, 202613.3513.4913.3013.4913.49-0.95%77,395
Apr 1, 202613.6313.7113.5813.6213.62-0.73%89,062
Mar 31, 202613.3613.7313.3413.7213.722.85%47,364
Mar 30, 202613.4513.4513.3013.3413.34-0.22%62,483
Mar 27, 202613.5513.5713.3013.3713.37-1.89%63,398
Mar 26, 202613.7013.7313.6013.6313.63-2.94%42,224
Mar 25, 202613.9114.1013.9114.0414.042.18%37,594
Mar 24, 202613.6413.7813.6413.7413.74-0.51%12,518
Mar 23, 202613.7613.9613.7013.8113.811.69%138,451
Mar 20, 202613.9413.9413.5813.5813.58-3.69%108,817
Mar 19, 202614.0014.1913.9514.1014.10-0.91%80,510
Mar 18, 202614.4114.4414.2314.2314.23-2.13%40,242
Mar 17, 202614.6414.6514.5314.5414.54-0.48%64,988
Mar 16, 202614.6214.6914.5914.6114.612.96%32,460
Mar 13, 202614.2614.3614.1714.1914.190.07%122,211
Mar 12, 202614.2914.3114.1714.1814.18-1.12%81,448
Mar 11, 202614.3714.4014.2514.3414.34-0.83%77,960
Mar 10, 202614.3714.6314.2914.4614.461.47%260,524
Mar 9, 202614.0214.2713.9414.2514.252.81%57,092
Mar 6, 202613.7813.9513.6713.8613.861.99%121,194
Mar 5, 202613.6313.7213.5113.5913.59-2.09%106,053
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