Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.000	38.000	36.320	36.540	36.540	2,700
2026-07-23	37.500	38.000	36.900	38.000	38.000	1,800
2026-07-22	40.860	40.860	37.700	38.000	38.000	22,500
2026-07-21	40.880	40.880	40.740	40.740	40.740	600
2026-07-20	40.980	40.980	40.940	40.940	40.940	1,200
2026-07-17	39.660	39.660	39.660	39.660	39.660	600
2026-07-16	39.500	39.660	38.000	39.660	39.660	11,700
2026-07-15	41.000	41.000	39.600	39.660	39.660	1,500
2026-07-14	39.480	39.500	39.000	39.500	39.500	1,500
2026-07-13	40.200	40.200	38.340	38.380	38.380	5,700
2026-07-10	43.800	43.800	36.200	40.200	40.200	16,500
2026-07-09	42.560	42.560	42.540	42.540	42.540	2,400
2026-07-08	42.000	42.000	41.640	42.000	42.000	3,600
2026-07-07	42.100	42.100	42.000	42.000	42.000	300
2026-07-06	42.100	42.100	42.100	42.100	42.100	300
2026-07-03	41.000	42.300	41.000	42.100	42.100	7,200
2026-07-02	40.800	41.000	40.800	40.980	40.980	1,500
2026-06-30	40.700	41.000	40.500	40.500	40.500	3,000
2026-06-29	40.600	40.700	40.600	40.700	40.700	900
2026-06-26	40.000	40.880	40.000	40.120	40.120	3,600
2026-06-25	40.000	40.000	38.500	38.900	38.900	6,300
2026-06-24	39.440	39.440	39.440	39.440	39.440	0
2026-06-23	39.380	39.440	39.380	39.440	39.440	1,800
2026-06-22	41.480	41.480	41.000	41.000	41.000	2,400
2026-06-18	40.980	41.060	40.980	41.020	41.020	900
2026-06-17	40.500	40.500	40.500	40.500	40.500	300
2026-06-16	38.900	38.900	38.900	38.900	38.900	2,100
2026-06-15	39.360	40.400	38.900	38.900	38.900	4,500
2026-06-12	38.000	38.720	38.000	38.720	38.720	1,500
2026-06-11	38.300	38.300	38.300	38.300	38.300	2,400
2026-06-10	38.680	38.680	38.680	38.680	38.680	600
2026-06-09	38.600	38.680	38.400	38.680	38.680	2,100
2026-06-08	38.000	38.020	38.000	38.000	38.000	1,500
2026-06-05	38.400	38.400	38.000	38.000	38.000	1,500
2026-06-04	38.380	38.440	38.380	38.440	38.440	900
2026-06-03	39.780	39.780	38.220	38.500	38.500	42,000
2026-06-02	39.260	40.000	39.260	39.880	39.880	1,500
2026-06-01	40.380	40.380	40.380	40.380	40.380	600
2026-05-29	40.400	40.400	40.400	40.400	40.400	1,200
2026-05-28	40.000	41.000	39.880	40.300	40.300	3,300
2026-05-27	40.500	40.500	40.500	40.500	40.500	2,400
2026-05-26	38.980	40.000	38.980	40.000	40.000	1,800
2026-05-22	38.500	38.700	38.500	38.700	38.700	600
2026-05-21	38.500	38.500	38.500	38.500	38.500	0
2026-05-20	38.380	38.380	38.380	38.380	38.380	0
2026-05-19	40.480	40.480	38.000	38.360	38.360	4,500
2026-05-18	39.020	39.020	39.000	39.000	39.000	900
2026-05-15	39.380	39.380	39.380	39.380	39.380	1,200
2026-05-14	40.480	40.480	40.400	40.400	40.400	300
2026-05-13	38.320	38.320	38.320	38.320	38.320	0
2026-05-12	40.000	40.180	38.000	38.020	38.020	10,350
2026-05-11	36.600	41.000	35.760	40.000	40.000	19,800
2026-05-08	37.000	37.000	36.560	36.580	36.580	3,600
2026-05-07	37.740	38.000	36.500	36.500	36.500	3,900
2026-05-06	37.720	37.720	37.720	37.720	37.720	0
2026-05-05	38.000	38.000	37.740	37.740	37.740	600
2026-05-04	36.500	37.300	36.500	37.300	37.300	3,600
2026-04-30	35.520	36.000	35.520	36.000	36.000	1,800
2026-04-29	36.600	36.600	36.000	36.600	36.600	1,800
2026-04-28	35.500	35.800	35.500	35.800	35.800	1,500

← NewerPage 2 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.