Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	46.050	46.050	46.050	46.050	14.734	0
2022-11-16	46.050	46.050	46.050	46.050	14.734	0
2022-11-15	44.000	46.050	44.000	46.050	14.734	7,500
2022-11-14	46.500	46.600	46.450	46.450	14.862	2,400
2022-11-11	44.950	45.150	44.950	45.150	14.446	1,800
2022-11-10	44.950	44.950	44.950	44.950	14.382	0
2022-11-09	44.950	44.950	44.950	44.950	14.382	300
2022-11-08	44.600	44.950	44.600	44.950	14.382	600
2022-11-07	44.600	44.600	44.600	44.600	14.270	0
2022-11-04	44.600	44.600	44.600	44.600	14.270	0
2022-11-03	44.600	44.600	44.600	44.600	14.270	0
2022-11-02	44.600	44.600	44.600	44.600	14.270	0
2022-11-01	44.600	44.600	44.600	44.600	14.270	0
2022-10-31	44.600	44.600	44.600	44.600	14.270	300
2022-10-28	44.350	44.350	44.350	44.350	14.190	0
2022-10-27	44.450	44.450	44.450	44.450	14.222	1,500
2022-10-26	44.450	44.450	44.450	44.450	14.222	0
2022-10-25	44.450	44.450	44.450	44.450	14.222	0
2022-10-24	44.500	44.500	44.500	44.500	14.238	0
2022-10-21	44.500	44.500	44.500	44.500	14.238	0
2022-10-20	44.500	44.500	44.500	44.500	14.238	0
2022-10-19	44.500	44.500	44.500	44.500	14.238	300
2022-10-18	44.500	44.500	44.500	44.500	14.238	600
2022-10-17	44.500	44.500	44.400	44.500	14.238	2,100
2022-10-14	44.500	44.500	42.000	44.100	14.110	1,200
2022-10-13	41.500	41.500	41.500	41.500	13.279	0
2022-10-12	41.500	41.500	41.500	41.500	13.279	0
2022-10-11	41.900	41.900	41.250	41.300	13.215	1,500
2022-10-10	43.000	43.000	43.000	43.000	13.758	0
2022-10-07	43.000	43.100	43.000	43.000	13.758	900
2022-10-06	43.500	43.500	43.500	43.500	13.918	0
2022-10-05	43.500	43.500	43.500	43.500	13.918	0
2022-10-03	43.500	43.500	43.500	43.500	13.918	0
2022-09-30	43.500	43.500	43.500	43.500	13.918	0
2022-09-29	43.500	43.500	43.500	43.500	13.918	0
2022-09-28	43.500	43.500	43.500	43.500	13.918	0
2022-09-27	43.500	43.500	43.500	43.500	13.918	0
2022-09-26	43.500	43.500	43.500	43.500	13.918	300
2022-09-23	43.500	43.500	43.500	43.500	13.918	1,200
2022-09-22	42.000	43.500	40.000	43.500	13.918	107,700
2022-09-21	44.900	44.900	44.900	44.900	14.366	0
2022-09-20	44.950	44.950	44.900	44.900	14.366	600
2022-09-19	44.600	44.950	44.600	44.950	14.382	300
2022-09-16	45.500	45.500	45.500	45.500	14.558	300
2022-09-15	45.500	45.500	45.500	45.500	14.558	0
2022-09-14	45.500	45.500	45.500	45.500	14.558	0
2022-09-13	45.500	45.500	45.500	45.500	14.558	0
2022-09-09	45.400	45.500	45.400	45.500	14.558	5,400
2022-09-08	46.400	46.400	45.400	45.400	14.526	600
2022-09-07	46.400	46.400	46.400	46.400	14.846	0
2022-09-06	46.500	46.500	46.500	46.500	14.878	2,100
2022-09-05	46.500	46.500	46.500	46.500	14.878	300
2022-09-02	47.000	47.000	47.000	47.000	15.038	600
2022-09-01	47.000	47.000	47.000	47.000	15.038	600
2022-08-31	48.050	48.050	48.050	48.050	15.374	1,200
2022-08-30	48.900	48.900	48.900	48.900	15.646	0
2022-08-29	48.900	48.900	48.900	48.900	15.588	0
2022-08-26	48.900	48.900	48.900	48.900	15.588	900
2022-08-25	49.000	49.000	49.000	49.000	15.620	900
2022-08-24	49.000	49.000	49.000	49.000	15.620	0

← NewerPage 17 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.