Fast Retailing Co DRC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	20.200	20.200	20.200	20.200	19.890	0
2024-08-06	19.180	19.980	19.000	19.980	19.674	17,400
2024-08-05	20.750	20.800	19.220	19.220	18.925	20,100
2024-08-02	20.900	20.900	19.900	19.900	19.595	2,700
2024-08-01	21.000	21.000	21.000	21.000	20.678	600
2024-07-31	21.000	21.050	21.000	21.050	20.727	3,000
2024-07-30	20.350	20.350	20.350	20.350	20.038	0
2024-07-29	20.350	20.350	20.350	20.350	20.038	0
2024-07-26	20.350	20.350	20.350	20.350	20.038	0
2024-07-25	20.350	20.350	20.350	20.350	20.038	300
2024-07-24	20.950	20.950	20.950	20.950	20.629	300
2024-07-23	20.350	20.350	20.350	20.350	20.038	0
2024-07-22	20.500	20.500	20.350	20.350	20.038	5,700
2024-07-19	21.000	21.000	19.620	20.200	19.890	5,100
2024-07-18	22.000	22.000	21.550	21.550	21.219	5,100
2024-07-17	21.150	21.350	20.350	21.300	20.973	5,100
2024-07-16	21.300	21.300	21.000	21.150	20.826	2,400
2024-07-15	21.300	21.350	21.300	21.300	20.973	3,000
2024-07-12	21.750	21.750	21.400	21.400	21.072	10,200
2024-07-11	21.500	21.500	21.500	21.500	21.170	3,900
2024-07-10	21.200	21.200	20.900	21.000	20.678	2,100
2024-07-09	20.600	21.200	20.600	21.200	20.875	3,900
2024-07-08	20.500	20.500	20.500	20.500	20.186	0
2024-07-05	20.500	20.500	20.500	20.500	20.186	600
2024-07-04	19.460	20.550	19.460	20.550	20.235	18,300
2024-07-03	19.500	20.050	19.500	20.050	19.743	1,800
2024-07-02	19.500	19.500	19.500	19.500	19.201	0
2024-06-28	19.200	19.200	19.200	19.200	18.906	0
2024-06-27	19.820	19.820	19.080	19.180	18.886	2,100
2024-06-26	20.000	20.000	19.800	19.840	19.536	4,500
2024-06-25	20.000	20.000	20.000	20.000	19.693	300
2024-06-24	19.400	19.440	19.400	19.440	19.142	4,500
2024-06-21	19.700	19.700	19.420	19.460	19.162	1,800
2024-06-20	19.600	19.600	19.600	19.600	19.299	0
2024-06-19	19.340	19.600	19.340	19.600	19.299	4,200
2024-06-18	19.860	19.860	19.280	19.340	19.043	10,800
2024-06-17	19.080	19.620	19.080	19.620	19.319	2,400
2024-06-14	19.820	20.550	19.820	20.450	20.136	600
2024-06-13	20.600	20.600	20.550	20.550	20.235	600
2024-06-12	20.500	20.600	20.450	20.450	20.136	2,700
2024-06-11	20.600	20.600	20.050	20.350	20.038	56,700
2024-06-07	20.150	20.150	20.050	20.050	19.743	22,500
2024-06-06	20.150	20.150	20.150	20.150	19.841	0
2024-06-05	20.150	20.150	20.150	20.150	19.841	0
2024-06-04	20.200	20.200	20.050	20.050	19.743	1,200
2024-06-03	20.000	20.150	20.000	20.150	19.841	1,500
2024-05-31	19.820	19.820	19.820	19.820	19.516	0
2024-05-30	20.000	20.050	19.820	19.820	19.516	6,900
2024-05-29	20.050	20.050	20.050	20.050	19.743	0
2024-05-28	20.100	20.100	20.050	20.050	19.743	50,400
2024-05-27	20.000	20.100	19.980	20.000	19.693	2,100
2024-05-24	20.000	20.450	19.940	20.450	20.136	3,000
2024-05-23	20.000	20.000	20.000	20.000	19.693	2,100
2024-05-22	20.800	20.800	20.000	20.000	19.693	21,600
2024-05-21	20.800	20.800	20.800	20.800	20.481	3,600
2024-05-20	20.850	20.900	20.800	20.900	20.579	8,400
2024-05-17	21.500	21.500	20.700	20.700	20.383	4,800
2024-05-16	20.600	20.750	20.600	20.750	20.432	300
2024-05-14	20.500	20.600	20.500	20.500	20.186	3,900
2024-05-13	20.500	20.600	20.500	20.600	20.284	1,200

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.1592 HKD
2025-08-28	0.1318 HKD
2025-02-27	0.1260 HKD
2024-08-29	0.1145 HKD
2024-02-28	0.0876 HKD
2023-08-30	0.0850 HKD
2023-02-27	0.2175 HKD
2023-02-24	0.5793 HKD
2022-08-30	0.1809 HKD
2022-02-25	0.1688 HKD
2021-08-30	0.1642 HKD
2021-08-24	0.5040 HKD
2021-02-19	0.1714 HKD
2020-08-28	0.1794 HKD
2020-02-21	0.1726 HKD
2019-08-30	0.1717 HKD
2019-08-23	0.5184 HKD
2019-02-27	0.1722 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.