KraneShares Hang Seng TECH Index ETF (KTEC) Historical Stock Data
15.70 ↓0.22 (-1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KTEC is down -0.32% a day on average. There have been 13 days where KraneShares Hang Seng TECH Index ETF closed green and 17 days where KTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 15.91 | 15.70 | ↓$0.21 (-1.32%) | 15.70 | 15.94 | 40.90K |
| 2025-05-08 | 15.95 | 15.92 | ↓$0.03 (-0.19%) | 15.74 | 16.00 | 86.03K |
| 2025-05-07 | 15.93 | 15.66 | ↓$0.27 (-1.69%) | 15.62 | 15.93 | 79.82K |
| 2025-05-06 | 16.10 | 16.17 | ↑$0.07 (0.40%) | 16.08 | 16.31 | 83.06K |
| 2025-05-05 | 16.00 | 16.04 | ↑$0.04 (0.25%) | 15.80 | 16.15 | 74.31K |
| 2025-05-02 | 15.99 | 16.05 | ↑$0.06 (0.38%) | 15.83 | 16.06 | 170.43K |
| 2025-05-01 | 15.36 | 15.30 | ↓$0.06 (-0.39%) | 15.10 | 15.43 | 34.26K |
| 2025-04-30 | 15.33 | 15.31 | ↓$0.02 (-0.13%) | 15.05 | 15.33 | 52.28K |
| 2025-04-29 | 15.00 | 15.20 | ↑$0.20 (1.33%) | 15.00 | 15.31 | 46.61K |
| 2025-04-28 | 15.12 | 15.15 | ↑$0.03 (0.20%) | 15.09 | 15.27 | 39.17K |
| 2025-04-25 | 15.22 | 15.20 | ↓$0.02 (-0.13%) | 15.12 | 15.24 | 118.90K |
| 2025-04-24 | 15.17 | 15.28 | ↑$0.11 (0.73%) | 15.17 | 15.37 | 55.04K |
| 2025-04-23 | 15.30 | 15.22 | ↓$0.08 (-0.52%) | 15.22 | 15.57 | 97.63K |
| 2025-04-22 | 14.74 | 14.81 | ↑$0.07 (0.47%) | 14.70 | 14.97 | 30.09K |
| 2025-04-21 | 14.51 | 14.40 | ↓$0.11 (-0.76%) | 14.17 | 14.60 | 65.59K |
| 2025-04-17 | 14.60 | 14.46 | ↓$0.14 (-0.96%) | 14.38 | 14.60 | 46.66K |
| 2025-04-16 | 14.64 | 14.43 | ↓$0.21 (-1.43%) | 14.19 | 14.64 | 58.14K |
| 2025-04-15 | 15.06 | 15.00 | ↓$0.06 (-0.40%) | 14.80 | 15.17 | 82.84K |
| 2025-04-14 | 15.14 | 15.18 | ↑$0.04 (0.26%) | 15.04 | 15.41 | 154.20K |
| 2025-04-11 | 14.61 | 14.98 | ↑$0.37 (2.53%) | 14.44 | 14.98 | 109.29K |
| 2025-04-10 | 14.50 | 14.32 | ↓$0.18 (-1.24%) | 14.07 | 14.61 | 127.26K |
| 2025-04-09 | 13.72 | 14.18 | ↑$0.46 (3.35%) | 13.42 | 14.32 | 153.29K |
| 2025-04-08 | 14.09 | 13.15 | ↓$0.94 (-6.67%) | 12.94 | 14.09 | 163.50K |
| 2025-04-07 | 13.58 | 13.46 | ↓$0.12 (-0.88%) | 13.11 | 14.25 | 239.99K |
| 2025-04-04 | 14.80 | 14.55 | ↓$0.25 (-1.69%) | 14.24 | 14.99 | 283.27K |
| 2025-04-03 | 15.81 | 15.93 | ↑$0.12 (0.76%) | 15.66 | 16.00 | 88.73K |
| 2025-04-02 | 16.22 | 16.04 | ↓$0.18 (-1.09%) | 16.01 | 16.22 | 64.73K |
| 2025-04-01 | 16.17 | 16.20 | ↑$0.03 (0.19%) | 16.08 | 16.27 | 71.22K |
| 2025-03-31 | 16.10 | 16.23 | ↑$0.13 (0.81%) | 16.00 | 16.24 | 77.87K |
| 2025-03-28 | 16.45 | 16.18 | ↓$0.27 (-1.64%) | 16.16 | 16.45 | 96.78K |
Create an account or log in to view more rows.
$KTEC somebody knows something
$KTEC red day ahead
$KTEC rubbish
$KTEC my hands are made out of diamonds
$KTEC is going to have a run next month
$KTEC almost time for the running
$KTEC buy
$KTEC man this will be good in coming weeks
$KTEC Let’s get it
$KTEC It’s that TIME!! To Double down!