Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	48.300	48.300	48.300	48.300	15.454	1,200
2023-02-16	48.400	48.500	48.400	48.500	15.518	1,200
2023-02-15	48.200	48.200	48.200	48.200	15.422	300
2023-02-14	47.500	48.100	47.500	48.100	15.390	600
2023-02-13	47.500	47.500	47.500	47.500	15.198	2,100
2023-02-10	48.050	48.050	48.050	48.050	15.374	0
2023-02-09	49.000	49.000	46.700	48.050	15.374	5,400
2023-02-08	50.500	50.500	50.500	50.500	16.158	0
2023-02-07	50.500	50.500	49.500	50.500	16.158	3,300
2023-02-06	50.000	50.600	49.500	50.500	16.158	10,200
2023-02-03	48.600	49.500	48.600	49.500	15.838	3,000
2023-02-02	46.900	48.300	46.900	46.950	15.022	4,800
2023-02-01	46.900	46.900	46.900	46.900	15.006	300
2023-01-31	47.300	47.300	47.300	47.300	15.134	0
2023-01-30	47.300	47.300	47.300	47.300	15.134	300
2023-01-27	47.300	47.300	47.300	47.300	15.134	600
2023-01-26	47.100	47.100	47.100	47.100	15.070	0
2023-01-20	47.100	47.100	47.100	47.100	15.070	300
2023-01-19	48.200	48.200	47.000	47.000	15.038	6,900
2023-01-18	48.050	48.050	48.050	48.050	15.374	0
2023-01-17	48.000	48.050	48.000	48.050	15.374	900
2023-01-16	46.450	47.550	46.450	47.550	15.214	1,800
2023-01-13	46.800	46.800	46.800	46.800	14.974	2,400
2023-01-12	48.200	48.200	46.900	46.900	15.006	3,600
2023-01-11	48.000	48.150	48.000	48.150	15.406	6,000
2023-01-10	46.200	47.050	46.200	47.050	15.054	600
2023-01-09	46.200	46.200	46.200	46.200	14.782	0
2023-01-06	47.200	47.200	46.000	46.000	14.718	1,500
2023-01-05	47.000	47.200	47.000	47.200	15.102	1,200
2023-01-04	46.800	46.800	46.800	46.800	14.974	2,400
2023-01-03	46.750	46.750	46.750	46.750	14.958	900
2022-12-30	46.750	46.750	46.750	46.750	14.958	0
2022-12-29	46.750	46.750	46.750	46.750	14.958	0
2022-12-28	46.500	46.750	46.500	46.750	14.958	2,400
2022-12-23	45.450	45.450	45.450	45.450	14.542	0
2022-12-22	45.450	45.450	45.450	45.450	14.542	0
2022-12-21	45.200	45.300	45.200	45.300	14.494	900
2022-12-20	45.200	45.200	45.150	45.200	14.462	1,800
2022-12-19	47.150	47.150	47.150	47.150	15.086	0
2022-12-16	47.150	47.150	47.150	47.150	15.086	0
2022-12-15	47.150	47.150	47.150	47.150	15.086	3,600
2022-12-14	47.150	47.150	47.150	47.150	15.086	0
2022-12-13	47.150	47.150	47.150	47.150	15.086	0
2022-12-12	47.150	47.150	47.150	47.150	15.086	0
2022-12-09	47.000	47.150	47.000	47.150	15.086	1,800
2022-12-08	46.050	46.200	46.050	46.200	14.782	2,100
2022-12-07	46.000	46.000	46.000	46.000	14.718	1,200
2022-12-06	46.000	46.000	46.000	46.000	14.718	0
2022-12-05	45.700	45.750	45.700	45.750	14.638	300
2022-12-02	46.800	46.800	45.000	45.050	14.414	1,200
2022-12-01	45.900	47.000	45.900	47.000	15.038	2,100
2022-11-30	45.350	45.350	45.350	45.350	14.510	600
2022-11-29	45.000	45.500	43.850	45.000	14.398	5,100
2022-11-28	45.000	45.000	45.000	45.000	14.398	0
2022-11-25	45.900	45.900	45.900	45.900	14.686	0
2022-11-24	45.950	45.950	45.950	45.950	14.702	0
2022-11-23	45.950	45.950	45.950	45.950	14.702	0
2022-11-22	45.950	45.950	45.950	45.950	14.702	0
2022-11-21	46.000	46.000	45.950	45.950	14.702	1,800
2022-11-18	46.000	46.000	45.000	45.800	14.654	2,700

← NewerPage 16 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.