KraneShares Hang Seng TEC... (KTEC)
AMEX: KTEC
· Real-Time Price · USD
17.70
0.25 (1.43%)
At close: Sep 09, 2025, 3:59 PM
17.68
-0.14%
After-hours: Sep 09, 2025, 06:23 PM EDT
KTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.47 | 17.74 | 17.47 | 17.68 | 17.68 | 1.32% | 40,208 |
| Sep 8, 2025 | 17.29 | 17.45 | 17.25 | 17.45 | 17.45 | 2.65% | 43,900 |
| Sep 5, 2025 | 17.14 | 17.17 | 16.89 | 17.00 | 17.00 | 1.25% | 67,900 |
| Sep 4, 2025 | 16.89 | 16.89 | 16.48 | 16.79 | 16.79 | -1.76% | 29,414 |
| Sep 3, 2025 | 17.08 | 17.18 | 17.04 | 17.09 | 17.09 | -1.16% | 24,418 |
| Sep 2, 2025 | 16.95 | 17.33 | 16.95 | 17.29 | 17.29 | -0.06% | 53,324 |
| Aug 29, 2025 | 17.24 | 17.40 | 17.11 | 17.30 | 17.30 | 1.05% | 35,051 |
| Aug 28, 2025 | 16.99 | 17.16 | 16.96 | 17.12 | 17.12 | 1.06% | 42,601 |
| Aug 27, 2025 | 16.96 | 16.99 | 16.71 | 16.94 | 16.94 | -3.59% | 43,300 |
| Aug 26, 2025 | 17.56 | 17.60 | 17.43 | 17.57 | 17.57 | 1.50% | 29,852 |
| Aug 25, 2025 | 17.46 | 17.57 | 17.31 | 17.31 | 17.31 | 0.12% | 88,600 |
| Aug 22, 2025 | 16.85 | 17.38 | 16.85 | 17.29 | 17.29 | 3.10% | 91,911 |
| Aug 21, 2025 | 16.61 | 16.80 | 16.58 | 16.77 | 16.77 | 0.84% | 19,102 |
| Aug 20, 2025 | 16.74 | 16.77 | 16.52 | 16.63 | 16.63 | -0.89% | 39,221 |
| Aug 19, 2025 | 16.91 | 16.96 | 16.72 | 16.78 | 16.78 | -0.77% | 27,000 |
| Aug 18, 2025 | 16.87 | 17.03 | 16.81 | 16.91 | 16.91 | 1.08% | 21,500 |
| Aug 15, 2025 | 16.64 | 16.82 | 16.64 | 16.73 | 16.73 | 0.97% | 45,400 |
| Aug 14, 2025 | 16.77 | 16.77 | 16.57 | 16.57 | 16.57 | -3.33% | 48,124 |
| Aug 13, 2025 | 17.05 | 17.17 | 17.05 | 17.14 | 17.14 | 4.00% | 31,061 |
| Aug 12, 2025 | 16.39 | 16.56 | 16.33 | 16.48 | 16.48 | 0.86% | 29,200 |