KraneShares Hang Seng TECH Index ETF

KTEC
🏛️ usa →
18.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.52 18.53 18.34 18.50 0.1M
2025-09-25 18.83 18.94 18.76 18.89 0.0M
2025-09-24 18.70 18.84 18.60 18.67 0.1M
2025-09-23 18.50 18.54 18.30 18.33 0.1M
2025-09-22 18.79 18.84 18.61 18.71 0.0M
2025-09-19 19.03 19.03 18.75 18.82 0.1M
2025-09-18 18.78 18.94 18.74 18.88 0.1M
2025-09-17 19.10 19.11 18.90 19.07 0.1M
2025-09-16 18.35 18.58 18.28 18.55 0.1M
2025-09-15 18.32 18.44 18.20 18.27 0.0M
2025-09-12 18.05 18.09 17.89 18.03 0.0M
2025-09-11 17.75 18.05 17.71 18.05 0.1M
2025-09-10 17.76 17.83 17.51 17.53 0.1M
2025-09-09 17.47 17.74 17.47 17.68 0.0M
2025-09-08 17.29 17.45 17.25 17.45 0.0M
2025-09-05 17.14 17.17 16.89 17.00 0.1M
2025-09-04 16.89 16.89 16.48 16.79 0.0M
2025-09-03 17.08 17.18 17.04 17.09 0.0M
2025-09-02 16.95 17.33 16.95 17.29 0.1M
2025-08-29 17.24 17.40 17.11 17.30 0.0M
2025-08-28 16.99 17.16 16.96 17.12 0.0M
2025-08-27 16.96 16.99 16.71 16.94 0.0M
2025-08-26 17.56 17.60 17.44 17.57 0.0M
2025-08-25 17.46 17.57 17.31 17.31 0.1M
2025-08-22 16.85 17.38 16.85 17.29 0.1M
2025-08-21 16.61 16.80 16.58 16.77 0.0M
2025-08-20 16.74 16.77 16.53 16.63 0.0M
2025-08-19 16.91 16.96 16.72 16.78 0.0M
2025-08-18 16.87 17.03 16.81 16.91 0.0M
2025-08-15 16.64 16.82 16.64 16.73 0.0M
2025-08-14 16.77 16.77 16.57 16.57 0.0M
2025-08-13 17.05 17.17 17.05 17.14 0.0M
2025-08-12 16.39 16.56 16.33 16.48 0.0M
2025-08-11 16.49 16.49 16.30 16.34 0.0M
2025-08-08 16.49 16.52 16.28 16.50 0.0M
2025-08-07 16.59 16.61 16.44 16.52 0.0M
2025-08-06 16.62 16.62 16.44 16.53 0.0M
2025-08-05 16.50 16.59 16.46 16.49 0.0M
2025-08-04 16.47 16.57 16.35 16.46 0.0M
2025-08-01 16.14 16.18 15.96 16.03 0.0M
2025-07-31 16.31 16.51 16.26 16.38 0.0M
2025-07-30 16.50 16.54 16.25 16.31 0.1M
2025-07-29 16.99 16.99 16.62 16.63 0.1M
2025-07-28 17.02 17.02 16.86 16.87 0.0M
2025-07-25 17.09 17.10 16.93 17.07 0.1M
2025-07-24 17.33 17.33 17.19 17.20 0.0M
2025-07-23 17.38 17.42 17.27 17.38 0.1M
2025-07-22 17.00 17.19 16.93 17.11 0.0M
2025-07-21 16.97 17.05 16.80 16.93 0.1M
2025-07-18 16.94 17.09 16.86 16.92 0.1M
2025-07-17 16.49 16.72 16.45 16.66 0.1M
2025-07-16 16.47 16.52 16.33 16.50 0.1M
2025-07-15 16.40 16.60 16.25 16.56 0.0M
2025-07-14 16.00 16.09 15.94 16.09 0.0M
2025-07-11 15.82 15.98 15.81 15.83 0.0M
2025-07-10 15.86 15.86 15.69 15.78 0.0M
2025-07-09 15.86 15.88 15.71 15.82 0.1M
2025-07-08 16.09 16.13 16.00 16.06 0.0M
2025-07-07 15.87 16.03 15.81 15.87 0.1M
2025-07-03 15.80 15.94 15.80 15.85 0.0M
2025-07-02 15.89 15.99 15.81 15.93 0.0M
2025-07-01 16.10 16.30 15.96 16.16 0.1M
2025-06-30 16.10 16.15 15.88 16.08 0.1M
2025-06-27 16.05 16.27 15.96 16.12 0.1M
2025-06-26 16.06 16.20 15.97 16.18 0.0M
2025-06-25 16.21 16.24 16.07 16.10 0.0M
2025-06-24 16.00 16.29 15.95 16.24 0.2M
2025-06-23 15.60 15.76 15.53 15.72 0.0M
2025-06-20 15.70 15.70 15.37 15.44 0.1M
2025-06-18 15.81 15.96 15.68 15.72 0.0M
2025-06-17 16.14 16.14 15.88 15.97 0.1M
2025-06-16 16.21 16.41 16.17 16.23 0.0M
2025-06-13 15.79 16.00 15.79 15.83 0.1M
2025-06-12 16.39 16.40 16.24 16.34 0.1M
2025-06-11 16.55 16.62 16.47 16.50 0.1M
2025-06-10 16.42 16.51 16.29 16.45 0.0M
2025-06-09 16.41 16.58 16.33 16.55 0.1M
2025-06-06 15.95 16.15 15.94 16.15 0.0M
2025-06-05 16.20 16.20 16.01 16.12 0.0M
2025-06-04 15.71 16.05 15.71 15.95 0.0M
2025-06-03 15.79 15.79 15.48 15.65 0.0M
2025-06-02 15.46 15.69 15.46 15.59 0.0M
2025-05-30 15.60 15.66 15.27 15.35 0.0M
2025-05-29 15.96 16.00 15.72 15.82 0.0M
2025-05-28 15.63 15.63 15.51 15.52 0.0M
2025-05-27 15.70 15.74 15.63 15.66 0.0M
2025-05-23 15.62 15.90 15.62 15.78 0.1M
2025-05-22 16.00 16.00 15.77 15.82 0.1M
2025-05-21 16.19 16.36 16.05 16.13 0.1M
2025-05-20 16.09 16.21 16.02 16.08 0.0M
2025-05-19 15.90 16.03 15.68 15.95 0.0M
2025-05-16 16.06 16.06 15.88 15.98 0.0M
2025-05-15 16.00 16.20 15.85 16.03 0.2M
2025-05-14 16.43 16.50 16.30 16.40 0.1M
2025-05-13 16.27 16.44 16.08 16.33 0.1M
2025-05-12 16.70 16.70 16.37 16.54 0.1M
2025-05-09 15.91 15.94 15.70 15.70 0.0M
2025-05-08 15.95 16.00 15.67 15.92 0.1M
2025-05-07 15.93 15.93 15.62 15.66 0.1M
2025-05-06 16.10 16.31 16.08 16.17 0.1M
2025-05-05 16.00 16.15 15.80 16.04 0.1M
2025-05-02 15.99 16.06 15.83 16.05 0.2M
2025-05-01 15.36 15.45 15.10 15.30 0.0M
2025-04-30 15.33 15.33 15.05 15.31 0.1M
2025-04-29 15.00 15.31 15.00 15.20 0.0M
2025-04-28 15.12 15.27 15.01 15.15 0.0M
2025-04-25 15.22 15.26 15.11 15.20 0.1M
2025-04-24 15.17 15.37 15.17 15.28 0.1M
2025-04-23 15.30 15.57 15.22 15.22 0.1M
2025-04-22 14.74 14.97 14.70 14.81 0.0M
2025-04-21 14.51 14.61 14.17 14.40 0.1M
2025-04-17 14.60 14.62 14.37 14.46 0.0M
2025-04-16 14.64 14.64 14.19 14.43 0.1M
2025-04-15 15.06 15.17 14.80 15.00 0.1M
2025-04-14 15.14 15.41 15.04 15.18 0.2M
2025-04-11 14.61 14.98 14.44 14.98 0.1M
2025-04-10 14.50 14.61 14.07 14.32 0.1M
2025-04-09 13.72 14.32 13.40 14.18 0.2M
2025-04-08 14.09 14.09 12.94 13.15 0.2M
2025-04-07 13.58 14.25 13.11 13.46 0.2M
2025-04-04 14.80 14.99 14.21 14.55 0.3M
2025-04-03 15.81 16.00 15.66 15.93 0.1M
2025-04-02 16.22 16.22 16.01 16.04 0.1M
2025-04-01 16.17 16.27 16.08 16.20 0.1M
2025-03-31 16.10 16.24 16.00 16.23 0.1M
2025-03-28 16.45 16.45 16.16 16.18 0.1M
2025-03-27 16.75 16.94 16.59 16.86 0.1M
2025-03-26 16.63 16.80 16.52 16.65 0.1M
2025-03-25 16.65 16.83 16.50 16.50 0.2M
2025-03-24 17.02 17.03 16.80 16.83 0.1M
2025-03-21 16.95 17.04 16.80 16.92 0.1M
2025-03-20 17.40 17.82 17.21 17.30 0.2M
2025-03-19 18.43 18.43 17.90 18.06 0.2M
2025-03-18 18.55 18.55 18.05 18.17 0.4M
2025-03-17 17.76 18.40 17.75 18.40 0.3M
2025-03-14 17.94 18.12 17.66 17.83 0.2M
2025-03-13 17.29 17.65 17.21 17.61 0.1M
2025-03-12 17.61 18.00 17.33 17.59 0.2M
2025-03-11 17.93 18.17 17.73 17.92 0.2M
2025-03-10 17.82 17.87 17.14 17.32 0.3M
2025-03-07 17.99 18.22 17.74 18.01 0.3M
2025-03-06 18.06 18.18 17.71 17.86 0.2M
2025-03-05 17.15 17.70 17.06 17.68 0.1M
2025-03-04 16.35 16.71 16.17 16.58 0.1M
2025-03-03 16.54 16.68 16.04 16.09 0.1M
2025-02-28 16.61 16.87 16.45 16.72 0.1M
2025-02-27 17.34 17.57 17.13 17.40 0.1M
2025-02-26 17.67 17.83 17.45 17.57 0.2M
2025-02-25 16.94 17.08 16.83 17.01 0.1M
2025-02-24 17.30 17.30 16.54 16.58 0.2M
2025-02-21 17.63 17.97 17.42 17.56 0.2M
2025-02-20 17.14 17.30 16.83 17.07 0.1M
2025-02-19 16.84 16.85 16.70 16.80 0.1M
2025-02-18 16.90 16.90 16.62 16.75 0.2M
2025-02-14 16.69 16.69 16.41 16.58 0.1M
2025-02-13 15.60 16.00 15.51 16.00 0.1M
2025-02-12 15.75 16.17 15.72 15.99 0.1M
2025-02-11 15.49 15.72 15.49 15.52 0.0M
2025-02-10 15.70 15.87 15.62 15.83 0.1M
2025-02-07 15.45 15.55 15.25 15.38 0.1M
2025-02-06 14.99 15.04 14.88 14.93 0.0M
2025-02-05 14.68 14.73 14.59 14.64 0.0M
2025-02-04 14.81 15.03 14.81 14.90 0.0M
2025-02-03 14.17 14.55 14.13 14.43 0.0M
2025-01-31 14.86 14.86 14.43 14.50 0.0M
2025-01-30 14.42 15.01 14.31 14.91 0.0M
2025-01-29 14.61 14.69 14.39 14.39 0.0M
2025-01-28 14.40 14.50 14.04 14.50 0.0M
2025-01-27 14.22 14.28 14.10 14.16 0.0M
2025-01-24 13.87 14.01 13.87 14.01 0.0M
2025-01-23 13.50 13.53 13.45 13.53 0.0M
2025-01-22 13.70 13.70 13.59 13.69 0.0M
2025-01-21 13.92 13.92 13.69 13.78 0.0M
2025-01-17 13.34 13.63 13.34 13.58 0.0M
2025-01-16 13.14 13.18 13.14 13.18 0.0M
2025-01-15 13.16 13.16 13.08 13.14 0.0M
2025-01-14 13.06 13.06 12.99 12.99 0.0M
2025-01-13 12.75 12.75 12.60 12.65 0.0M
2025-01-10 12.86 12.88 12.68 12.69 0.0M
2025-01-08 13.12 13.12 13.02 13.06 0.0M
2025-01-07 13.25 13.33 13.22 13.23 0.0M
2025-01-06 13.58 13.58 13.25 13.29 0.0M
2025-01-03 13.39 13.46 13.35 13.44 0.0M
2025-01-02 13.30 13.35 13.18 13.18 0.0M