Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	18.100	18.800	18.100	18.760	18.311	4,800
2023-08-14	18.500	18.500	18.000	18.000	17.570	11,100
2023-08-11	18.700	18.800	18.600	18.600	18.155	900
2023-08-10	18.600	18.800	18.600	18.800	18.350	1,800
2023-08-09	19.000	19.000	19.000	19.000	18.546	1,500
2023-08-08	18.800	18.800	18.800	18.800	18.350	7,200
2023-08-07	18.800	18.800	18.800	18.800	18.350	3,900
2023-08-04	19.000	19.000	18.800	18.800	18.350	2,700
2023-08-03	19.200	19.200	19.000	19.000	18.546	8,400
2023-08-02	19.200	19.200	19.200	19.200	18.741	3,900
2023-08-01	19.400	19.400	19.400	19.400	18.936	4,200
2023-07-31	20.300	20.300	19.300	19.400	18.936	5,700
2023-07-28	19.200	20.500	19.200	20.300	19.815	5,100
2023-07-27	19.600	19.600	19.500	19.500	19.034	2,400
2023-07-26	19.800	19.800	19.600	19.600	19.131	8,400
2023-07-25	19.200	20.700	18.900	20.450	19.961	208,500
2023-07-24	19.960	19.960	19.800	19.800	19.327	3,300
2023-07-21	19.960	19.960	19.960	19.960	19.483	0
2023-07-20	19.380	19.960	19.380	19.960	19.483	5,100
2023-07-19	19.320	19.320	19.320	19.320	18.858	3,600
2023-07-18	19.500	19.500	19.260	19.260	18.799	10,500
2023-07-14	19.500	20.800	19.500	19.660	19.190	13,200
2023-07-13	18.920	18.940	18.920	18.940	18.487	3,000
2023-07-12	18.540	18.780	18.540	18.780	18.331	1,800
2023-07-11	18.800	18.800	18.800	18.800	18.350	0
2023-07-10	18.800	18.800	18.800	18.800	18.350	300
2023-07-07	18.840	19.000	18.840	19.000	18.546	4,200
2023-07-06	19.200	19.200	18.900	18.900	18.448	4,200
2023-07-05	19.000	19.180	18.400	19.180	18.721	29,400
2023-07-04	19.800	19.800	19.800	19.800	19.327	1,800
2023-07-03	20.750	20.750	19.880	20.500	20.010	11,400
2023-06-30	19.780	20.850	19.780	20.750	20.254	14,100
2023-06-29	19.980	19.980	19.600	19.740	19.268	20,400
2023-06-28	19.700	19.700	19.700	19.700	19.229	600
2023-06-27	19.500	19.620	19.320	19.620	19.151	2,700
2023-06-26	19.700	19.740	19.560	19.740	19.268	10,800
2023-06-23	19.860	19.860	19.500	19.700	19.229	24,000
2023-06-21	21.000	21.000	20.150	20.350	19.863	8,700
2023-06-20	20.100	20.800	20.100	20.800	20.303	10,500
2023-06-19	20.600	20.600	20.000	20.000	19.522	9,600
2023-06-16	20.000	20.600	19.520	20.600	20.107	42,300
2023-06-15	20.800	20.800	20.650	20.650	20.156	1,800
2023-06-14	20.100	20.850	20.000	20.700	20.205	42,000
2023-06-13	19.500	20.000	19.500	19.800	19.327	8,100
2023-06-12	19.680	19.680	19.260	19.260	18.799	900
2023-06-09	19.500	19.800	19.500	19.800	19.327	13,800
2023-06-08	19.100	19.100	19.100	19.100	18.643	0
2023-06-07	19.280	19.280	19.280	19.280	18.819	300
2023-06-06	19.100	19.500	19.100	19.500	19.034	11,700
2023-06-05	18.500	19.080	18.500	18.700	18.253	22,200
2023-06-02	18.480	18.480	18.000	18.000	17.570	3,300
2023-06-01	18.100	18.200	18.100	18.200	17.765	300
2023-05-31	18.560	18.560	18.560	18.560	18.116	0
2023-05-30	18.580	18.600	18.020	18.600	18.155	4,800
2023-05-29	18.780	18.780	18.580	18.580	18.136	8,700
2023-05-25	18.780	18.780	18.780	18.780	18.331	1,500
2023-05-24	18.780	18.780	18.780	18.780	18.331	300
2023-05-23	19.500	19.880	17.400	18.700	18.253	6,900
2023-05-22	19.160	19.180	19.160	19.180	18.721	17,100
2023-05-19	19.080	19.220	19.000	19.220	18.760	4,800

← NewerPage 14 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.