Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	20.550	21.400	20.550	21.400	20.989	4,800
2024-02-07	20.550	20.550	20.550	20.550	20.155	0
2024-02-06	20.550	20.550	20.550	20.550	20.155	0
2024-02-05	20.450	20.450	20.450	20.450	20.057	0
2024-02-02	20.750	20.750	20.450	20.450	20.057	1,200
2024-02-01	20.750	20.750	20.750	20.750	20.352	0
2024-01-31	20.750	20.750	20.750	20.750	20.352	600
2024-01-30	20.500	20.550	20.500	20.550	20.155	2,700
2024-01-29	20.500	20.550	20.500	20.500	20.106	10,800
2024-01-26	21.000	21.000	21.000	21.000	20.597	0
2024-01-25	21.000	21.000	21.000	21.000	20.597	800
2024-01-24	21.000	21.000	21.000	21.000	20.597	900
2024-01-23	20.550	21.400	20.400	21.000	20.597	3,300
2024-01-22	21.500	21.500	21.500	21.500	21.087	1,800
2024-01-19	21.500	21.500	21.500	21.500	21.087	1,340
2024-01-18	21.300	21.500	21.300	21.500	21.087	2,100
2024-01-17	21.150	21.150	20.800	20.900	20.499	4,200
2024-01-16	21.200	21.200	21.150	21.200	20.793	3,900
2024-01-15	20.950	21.250	20.450	21.200	20.793	44,100
2024-01-12	20.200	20.950	20.200	20.200	19.812	48,200
2024-01-11	19.660	19.800	19.660	19.800	19.420	3,300
2024-01-10	19.660	19.660	19.660	19.660	19.282	0
2024-01-09	19.660	19.660	19.660	19.660	19.282	0
2024-01-08	19.700	19.700	19.660	19.660	19.282	300
2024-01-05	19.700	19.700	19.700	19.700	19.322	0
2024-01-04	19.700	19.700	19.700	19.700	19.322	0
2024-01-03	19.700	19.700	19.700	19.700	19.322	0
2024-01-02	19.700	19.700	19.700	19.700	19.322	0
2023-12-29	19.700	19.700	19.700	19.700	19.322	2,100
2023-12-28	20.000	20.000	20.000	20.000	19.616	600
2023-12-27	19.780	19.780	19.760	19.760	19.381	1,200
2023-12-22	19.780	19.780	19.780	19.780	19.400	4,500
2023-12-21	19.700	19.700	19.700	19.700	19.322	0
2023-12-20	19.780	20.200	19.620	19.720	19.341	17,100
2023-12-19	19.780	19.780	19.780	19.780	19.400	1,500
2023-12-18	19.800	19.800	19.800	19.800	19.420	600
2023-12-15	19.960	19.960	19.960	19.960	19.577	0
2023-12-14	19.980	19.980	19.980	19.980	19.596	0
2023-12-13	19.980	19.980	19.980	19.980	19.596	0
2023-12-12	19.980	19.980	19.980	19.980	19.596	1,800
2023-12-11	20.000	20.000	19.980	19.980	19.596	3,300
2023-12-08	20.150	20.150	20.150	20.150	19.763	600
2023-12-07	19.800	19.800	19.600	19.600	19.224	3,600
2023-12-06	19.600	19.600	19.600	19.600	19.224	300
2023-12-05	19.500	19.700	19.500	19.600	19.224	600
2023-12-04	19.400	19.500	19.400	19.500	19.126	11,700
2023-12-01	20.000	20.000	20.000	20.000	19.616	0
2023-11-30	20.000	20.000	20.000	20.000	19.616	0
2023-11-29	19.800	20.200	19.800	20.000	19.616	2,100
2023-11-28	19.600	19.600	19.020	19.160	18.792	5,400
2023-11-27	19.200	19.200	19.200	19.200	18.831	600
2023-11-24	19.200	19.200	19.200	19.200	18.831	1,200
2023-11-23	19.200	19.200	19.200	19.200	18.831	0
2023-11-22	19.200	19.200	19.200	19.200	18.831	900
2023-11-21	19.200	19.200	19.200	19.200	18.831	2,400
2023-11-20	19.160	19.200	19.160	19.200	18.831	4,800
2023-11-17	18.900	18.900	18.900	18.900	18.537	600
2023-11-16	18.900	18.900	18.900	18.900	18.537	600
2023-11-15	18.000	19.000	18.000	18.700	18.341	25,500
2023-11-14	18.000	18.000	18.000	18.000	17.654	300

← NewerPage 12 of 21 · 1,231 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.