KraneShares Hang Seng TECH Index (KTEC)

KTEC
🏛️ Estados Unidos →
18.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 11.56 11.60 11.48 11.54 0.0M
2023-12-28 11.32 11.58 11.32 11.45 0.0M
2023-12-27 11.15 11.20 11.08 11.16 0.0M
2023-12-26 11.21 11.21 11.12 11.12 0.0M
2023-12-22 10.90 11.04 10.89 11.01 0.0M
2023-12-21 11.38 11.44 11.31 11.44 0.0M
2023-12-20 11.32 11.32 11.11 11.11 0.0M
2023-12-19 11.39 11.50 11.39 11.48 0.0M
2023-12-18 11.36 11.36 11.22 11.32 0.0M
2023-12-15 11.62 11.66 11.55 11.55 0.0M
2023-12-14 11.46 11.60 11.46 11.60 0.0M
2023-12-13 11.26 11.37 11.17 11.37 0.0M
2023-12-12 11.31 11.36 11.28 11.36 0.0M
2023-12-11 11.29 11.35 11.27 11.35 0.0M
2023-12-08 11.37 11.37 11.25 11.28 0.0M
2023-12-07 11.45 11.45 11.45 11.45 0.0M
2023-12-06 11.46 11.53 11.41 11.41 0.0M
2023-12-05 11.25 11.34 11.25 11.32 0.0M
2023-12-04 11.41 11.54 11.31 11.50 0.0M
2023-12-01 11.69 11.72 11.57 11.72 0.0M
2023-11-30 11.94 11.94 11.85 11.93 0.0M
2023-11-29 12.03 12.03 11.90 11.94 0.0M
2023-11-28 12.33 12.33 12.29 12.29 0.0M
2023-11-27 12.42 12.42 12.33 12.37 0.0M
2023-11-24 12.45 12.50 12.45 12.50 0.0M
2023-11-22 12.40 12.44 12.40 12.41 0.0M
2023-11-21 12.50 12.50 12.35 12.36 0.0M
2023-11-20 12.55 12.79 12.47 12.71 0.0M
2023-11-17 12.42 12.44 12.41 12.44 0.0M
2023-11-16 12.22 12.28 12.15 12.25 0.0M
2023-11-15 12.77 13.02 12.77 12.94 0.0M
2023-11-14 12.48 12.61 12.48 12.60 0.0M
2023-11-13 12.24 12.40 12.24 12.33 0.0M
2023-11-10 11.95 12.03 11.90 12.01 0.0M
2023-11-09 12.34 12.35 12.08 12.11 0.0M
2023-11-08 12.33 12.40 12.30 12.37 0.0M
2023-11-07 12.32 12.43 12.32 12.39 0.0M
2023-11-06 12.48 12.49 12.34 12.39 0.0M
2023-11-03 12.04 12.20 12.04 12.17 0.0M
2023-11-02 11.80 11.80 11.76 11.76 0.0M
2023-11-01 11.39 11.55 11.39 11.54 0.0M
2023-10-31 11.42 11.45 11.28 11.45 0.0M
2023-10-30 11.70 11.71 11.66 11.71 0.0M
2023-10-27 11.53 11.53 11.41 11.42 0.0M
2023-10-26 11.33 11.46 11.33 11.43 0.0M
2023-10-25 11.34 11.34 11.34 11.34 0.0M
2023-10-24 11.55 11.67 11.55 11.62 0.0M
2023-10-23 10.96 11.23 10.96 11.20 0.0M
2023-10-20 11.12 11.12 11.01 11.08 0.0M
2023-10-19 11.30 11.40 11.29 11.31 0.0M
2023-10-18 11.49 11.49 11.34 11.38 0.0M
2023-10-17 11.66 11.73 11.66 11.73 0.0M
2023-10-16 11.75 11.92 11.63 11.92 0.0M
2023-10-13 11.92 11.92 11.85 11.85 0.0M
2023-10-12 12.40 12.40 11.91 11.92 0.0M
2023-10-11 12.35 12.35 12.33 12.33 0.0M
2023-10-10 12.05 12.20 12.05 12.19 0.0M
2023-10-09 11.78 11.78 11.78 11.78 0.0M
2023-10-06 11.90 11.95 11.90 11.90 0.0M
2023-10-05 11.53 11.62 11.53 11.62 0.0M
2023-10-04 11.59 11.60 11.59 11.60 0.0M
2023-10-03 11.69 11.70 11.64 11.66 0.0M
2023-10-02 11.92 11.99 11.84 11.85 0.0M
2023-09-29 12.02 12.02 11.91 11.96 0.0M
2023-09-28 11.66 11.72 11.66 11.72 0.0M
2023-09-27 11.70 11.77 11.67 11.75 0.0M
2023-09-26 11.82 11.82 11.77 11.77 0.0M
2023-09-25 11.86 11.98 11.86 11.95 0.0M
2023-09-22 12.40 12.40 12.17 12.21 0.0M
2023-09-21 11.79 11.89 11.64 11.77 0.0M
2023-09-20 12.17 12.17 12.06 12.06 0.0M
2023-09-19 12.26 12.26 12.16 12.21 0.0M
2023-09-18 12.32 12.35 12.29 12.32 0.0M
2023-09-15 12.56 12.56 12.41 12.44 0.0M
2023-09-14 12.64 12.69 12.55 12.58 0.0M
2023-09-13 12.49 12.49 12.46 12.47 0.0M
2023-09-12 12.48 12.64 12.48 12.49 0.0M
2023-09-11 12.54 12.54 12.47 12.49 0.0M
2023-09-08 12.32 12.41 12.19 12.28 0.0M
2023-09-07 12.48 12.52 12.31 12.32 0.0M
2023-09-06 12.85 13.03 12.84 12.88 0.0M
2023-09-05 12.98 12.98 12.87 12.87 0.0M
2023-09-01 13.16 13.41 13.16 13.30 0.0M
2023-08-31 13.04 13.04 12.88 12.92 0.0M
2023-08-30 13.01 13.09 13.00 13.07 0.0M
2023-08-29 13.07 13.27 13.07 13.23 0.0M
2023-08-28 12.80 12.96 12.80 12.89 0.0M
2023-08-25 12.56 12.60 12.43 12.57 0.0M
2023-08-24 12.70 12.75 12.56 12.62 0.0M
2023-08-23 12.51 12.53 12.51 12.53 0.0M
2023-08-22 12.43 12.43 12.25 12.28 0.0M
2023-08-21 12.13 12.26 12.12 12.26 0.0M
2023-08-18 12.17 12.26 12.11 12.19 0.0M
2023-08-17 12.74 12.81 12.68 12.68 0.0M
2023-08-16 12.59 12.60 12.53 12.53 0.0M
2023-08-15 12.95 12.95 12.70 12.78 0.0M
2023-08-14 12.84 12.99 12.80 12.97 0.0M
2023-08-11 13.12 13.21 12.82 12.98 0.0M
2023-08-10 13.78 13.82 13.58 13.58 0.0M
2023-08-09 13.54 13.54 13.34 13.42 0.0M
2023-08-08 13.33 13.42 13.30 13.42 0.0M
2023-08-07 13.99 13.99 13.61 13.76 0.0M
2023-08-04 14.07 14.07 13.80 13.81 0.0M
2023-08-03 13.83 14.13 13.83 14.09 0.0M
2023-08-02 13.70 13.70 13.44 13.57 0.0M
2023-08-01 14.04 14.14 13.98 14.02 0.0M
2023-07-31 14.23 14.41 14.14 14.39 0.0M
2023-07-28 13.91 14.23 13.91 14.23 0.0M
2023-07-27 13.47 13.47 13.21 13.21 0.0M
2023-07-26 13.32 13.47 13.32 13.38 0.0M
2023-07-25 13.38 13.42 13.01 13.01 0.0M
2023-07-24 12.53 13.18 12.51 13.10 0.0M
2023-07-21 12.62 12.63 12.50 12.55 0.0M
2023-07-20 12.52 12.57 12.50 12.53 0.0M
2023-07-19 12.75 12.85 12.68 12.71 0.0M
2023-07-18 12.62 12.67 12.44 12.55 0.0M
2023-07-17 12.69 12.81 12.63 12.81 0.0M
2023-07-14 12.99 12.99 12.83 12.92 0.0M
2023-07-13 13.11 13.26 13.10 13.22 0.0M
2023-07-12 12.77 12.91 12.76 12.90 0.0M
2023-07-11 12.25 12.40 12.25 12.40 0.0M
2023-07-10 12.30 12.38 12.30 12.33 0.0M
2023-07-07 12.16 12.35 12.12 12.29 0.0M
2023-07-06 12.14 12.14 11.90 11.98 0.0M
2023-07-05 12.46 12.46 12.26 12.26 0.0M
2023-07-03 12.42 12.42 12.32 12.32 0.0M
2023-06-30 12.13 12.14 12.08 12.09 0.0M
2023-06-29 12.17 12.17 11.41 11.95 0.0M
2023-06-28 12.15 12.18 12.10 12.18 0.0M
2023-06-27 12.09 12.25 12.09 12.23 0.0M
2023-06-26 11.96 11.96 11.87 11.91 0.0M
2023-06-23 11.85 11.85 11.66 11.72 0.0M
2023-06-22 12.06 12.06 11.98 12.06 0.0M
2023-06-21 12.22 12.22 12.09 12.12 0.0M
2023-06-20 12.59 12.59 12.21 12.21 0.0M
2023-06-16 13.06 13.07 12.84 12.84 0.0M
2023-06-15 12.86 12.97 12.29 12.97 0.0M
2023-06-14 12.41 12.76 12.41 12.71 0.0M
2023-06-13 12.35 12.48 12.33 12.37 0.0M
2023-06-12 12.04 12.05 11.95 12.04 0.0M
2023-06-09 12.00 12.00 12.00 12.00 0.0M
2023-06-08 11.99 12.00 11.99 12.00 0.0M
2023-06-07 12.05 12.05 11.89 11.89 0.0M
2023-06-06 12.03 12.10 12.03 12.09 0.0M
2023-06-05 11.74 11.77 11.60 11.77 0.0M
2023-06-02 11.87 11.96 11.81 11.81 0.0M
2023-06-01 11.09 11.51 11.09 11.46 0.0M
2023-05-31 10.87 11.10 10.42 11.10 0.0M
2023-05-30 11.33 11.33 11.06 11.11 0.0M
2023-05-26 11.26 11.40 11.25 11.40 0.0M
2023-05-25 11.32 11.37 11.08 11.15 0.0M
2023-05-24 11.51 11.51 11.36 11.40 0.0M
2023-05-23 11.84 11.84 11.63 11.63 0.0M
2023-05-22 11.97 12.05 11.97 12.02 0.0M
2023-05-19 11.74 11.74 11.68 11.72 0.0M
2023-05-18 11.82 11.83 11.75 11.76 0.0M
2023-05-17 12.00 12.07 12.00 12.07 0.0M
2023-05-16 12.16 12.21 12.16 12.20 0.0M
2023-05-15 12.17 12.32 12.17 12.32 0.0M
2023-05-12 11.80 11.80 11.75 11.75 0.0M
2023-05-11 11.89 12.10 11.89 12.10 0.0M
2023-05-10 11.82 11.89 11.82 11.89 0.0M
2023-05-09 11.64 11.75 11.64 11.75 0.0M
2023-05-08 11.99 11.99 11.99 11.99 0.0M
2023-05-05 11.97 12.02 11.89 12.00 0.0M
2023-05-04 11.71 11.86 11.71 11.86 0.0M
2023-05-03 11.69 11.70 11.65 11.67 0.0M
2023-05-02 11.82 11.82 11.57 11.67 0.0M
2023-05-01 11.89 11.89 11.89 11.89 0.0M
2023-04-28 11.98 12.04 11.98 11.99 0.0M
2023-04-27 11.91 11.94 11.91 11.91 0.0M
2023-04-26 11.87 11.87 11.72 11.75 0.0M
2023-04-25 11.64 11.64 11.45 11.46 0.0M
2023-04-24 12.01 12.04 11.89 11.91 0.0M
2023-04-21 12.11 12.11 12.00 12.07 0.0M
2023-04-20 12.29 12.29 12.29 12.29 0.0M
2023-04-19 12.51 12.51 12.49 12.49 0.0M
2023-04-18 12.77 12.77 12.77 12.77 0.0M
2023-04-17 12.81 12.91 12.81 12.91 0.0M
2023-04-14 12.49 12.50 12.49 12.50 0.0M
2023-04-13 12.76 12.76 12.70 12.70 0.0M
2023-04-12 12.84 12.84 12.39 12.42 0.0M
2023-04-11 13.06 13.06 12.94 12.94 0.0M
2023-04-10 13.01 13.01 12.90 12.97 0.0M
2023-04-06 13.09 13.16 13.08 13.08 0.0M
2023-04-05 12.80 12.83 12.80 12.83 0.0M
2023-04-04 12.94 13.07 12.94 13.06 0.0M
2023-04-03 13.28 13.31 13.12 13.19 0.0M
2023-03-31 13.32 13.32 13.17 13.17 0.0M
2023-03-30 13.37 13.55 13.33 13.48 0.0M
2023-03-29 13.13 13.28 13.13 13.28 0.0M
2023-03-28 13.06 13.22 13.06 13.21 0.0M
2023-03-27 12.74 12.74 12.66 12.74 0.0M
2023-03-24 13.07 13.08 12.84 13.01 0.0M
2023-03-23 12.98 13.08 12.79 12.88 0.0M
2023-03-22 12.35 12.55 12.32 12.32 0.0M
2023-03-21 12.34 12.36 12.30 12.36 0.0M
2023-03-20 11.92 12.21 11.92 12.09 0.0M
2023-03-17 12.22 12.22 12.08 12.12 0.0M
2023-03-16 11.69 12.00 11.69 12.00 0.0M
2023-03-15 11.65 11.67 11.51 11.67 0.0M
2023-03-14 11.80 11.97 11.80 11.97 0.0M
2023-03-13 11.80 11.96 11.80 11.93 0.0M
2023-03-10 11.85 11.93 11.81 11.93 0.0M
2023-03-09 12.10 12.10 11.69 11.79 0.0M
2023-03-08 12.36 12.40 12.34 12.39 0.0M
2023-03-07 12.55 12.83 12.30 12.52 0.0M
2023-03-06 13.00 13.02 12.93 12.93 0.0M
2023-03-03 13.19 13.20 13.16 13.17 0.0M
2023-03-02 12.90 13.23 12.90 13.15 0.0M
2023-03-01 12.98 13.01 12.73 12.77 0.0M
2023-02-28 12.21 12.22 12.21 12.22 0.0M
2023-02-27 12.37 12.37 12.33 12.33 0.0M
2023-02-24 12.21 12.22 12.14 12.16 0.0M
2023-02-23 12.60 12.60 12.55 12.60 0.0M
2023-02-22 12.77 12.77 12.65 12.65 0.0M
2023-02-21 12.90 12.90 12.73 12.79 0.0M
2023-02-17 13.16 13.16 13.01 13.04 0.0M
2023-02-16 13.44 13.60 13.43 13.51 0.0M
2023-02-15 13.31 13.40 13.25 13.37 0.0M
2023-02-14 13.45 13.48 13.35 13.48 0.0M
2023-02-13 13.63 13.72 13.63 13.65 0.0M
2023-02-10 13.60 13.60 13.31 13.35 0.0M
2023-02-09 14.09 14.09 13.93 13.96 0.0M
2023-02-08 13.53 13.60 13.49 13.60 0.0M
2023-02-07 13.90 13.94 13.66 13.91 0.0M
2023-02-06 13.80 13.90 13.33 13.90 0.0M
2023-02-03 14.36 14.47 14.14 14.18 0.0M
2023-02-02 14.67 14.67 14.48 14.49 0.0M
2023-02-01 14.34 14.82 14.33 14.70 0.0M
2023-01-31 14.22 14.31 14.13 14.19 0.0M
2023-01-30 14.41 14.46 14.07 14.30 0.0M
2023-01-27 14.94 15.04 14.80 14.95 0.0M
2023-01-26 14.89 15.00 14.81 14.98 0.0M
2023-01-25 14.48 14.61 14.48 14.61 0.0M
2023-01-24 14.46 14.60 14.46 14.54 0.0M
2023-01-23 14.50 14.71 14.50 14.59 0.0M
2023-01-20 14.28 14.35 14.25 14.35 0.0M
2023-01-19 13.96 14.03 13.95 13.95 0.0M
2023-01-18 14.15 14.16 13.82 13.82 0.0M
2023-01-17 14.09 14.09 13.91 13.97 0.0M
2023-01-13 14.17 14.37 14.17 14.37 0.0M
2023-01-12 14.07 14.13 13.98 14.12 0.0M
2023-01-11 14.32 14.40 14.32 14.40 0.0M
2023-01-10 14.26 14.45 14.19 14.45 0.0M
2023-01-09 14.36 14.36 14.22 14.22 0.0M
2023-01-06 14.05 14.18 13.91 14.17 0.0M
2023-01-05 14.29 14.42 14.24 14.37 0.0M
2023-01-04 13.96 14.54 13.96 14.54 0.0M
2023-01-03 13.31 13.58 13.31 13.53 0.0M