Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	39.950	41.800	39.900	41.400	13.198	15,285
2022-02-24	42.450	42.450	42.100	42.100	13.367	1,200
2022-02-23	42.800	42.800	42.650	42.650	13.542	600
2022-02-22	42.000	42.800	42.000	42.400	13.462	2,100
2022-02-21	42.800	42.800	42.800	42.800	13.589	600
2022-02-18	42.800	42.800	42.800	42.800	13.589	0
2022-02-17	42.850	43.500	42.850	43.500	13.811	1,500
2022-02-16	43.600	43.600	43.600	43.600	13.843	0
2022-02-15	43.600	43.600	43.600	43.600	13.843	0
2022-02-14	43.600	43.600	43.600	43.600	13.843	0
2022-02-11	43.600	43.600	43.600	43.600	13.843	1,800
2022-02-10	43.600	43.600	43.600	43.600	13.843	0
2022-02-09	43.600	43.600	43.600	43.600	13.843	0
2022-02-08	43.600	43.600	43.600	43.600	13.843	0
2022-02-07	44.000	44.000	43.600	43.600	13.843	9,600
2022-02-04	44.500	44.600	44.000	44.000	13.970	3,300
2022-01-31	45.700	45.700	45.700	45.700	14.510	600
2022-01-28	45.000	45.500	45.000	45.500	14.446	1,800
2022-01-27	45.000	45.000	45.000	45.000	14.288	1,500
2022-01-26	46.300	46.300	46.300	46.300	14.700	0
2022-01-25	46.300	46.300	46.300	46.300	14.700	0
2022-01-24	46.000	46.300	46.000	46.300	14.700	6,300
2022-01-21	45.900	45.900	45.000	45.900	14.573	2,400
2022-01-20	44.900	45.500	44.900	45.500	14.446	6,300
2022-01-19	45.500	45.500	42.750	43.500	13.811	7,500
2022-01-18	45.450	46.700	45.450	46.000	14.605	6,000
2022-01-17	44.000	44.400	44.000	44.400	14.097	900
2022-01-14	43.050	44.000	43.050	44.000	13.970	4,500
2022-01-13	41.700	41.700	41.700	41.700	13.240	0
2022-01-12	41.700	41.700	41.600	41.700	13.240	5,100
2022-01-11	41.250	41.600	41.200	41.600	13.208	11,400
2022-01-10	40.750	41.200	40.750	41.200	13.081	600
2022-01-07	42.350	42.350	40.700	40.750	12.938	9,000
2022-01-06	41.900	42.000	41.450	41.450	13.161	5,100
2022-01-05	43.500	43.500	42.800	42.800	13.589	5,100
2022-01-04	44.300	44.300	43.500	44.000	13.970	6,000
2022-01-03	44.000	44.500	44.000	44.400	14.097	3,300
2021-12-31	44.500	44.600	44.500	44.600	14.161	1,800
2021-12-30	44.400	45.000	44.050	44.450	14.113	6,300
2021-12-29	48.000	48.000	47.900	47.900	15.208	300
2021-12-28	45.000	45.000	45.000	45.000	14.288	900
2021-12-24	45.100	46.000	45.100	46.000	14.605	600
2021-12-23	46.300	46.300	46.300	46.300	14.700	0
2021-12-22	46.300	46.300	46.300	46.300	14.700	0
2021-12-21	46.100	46.300	46.100	46.300	14.700	1,800
2021-12-20	45.750	46.050	45.500	46.050	14.621	5,700
2021-12-17	47.000	47.000	47.000	47.000	14.923	0
2021-12-16	47.000	47.000	47.000	47.000	14.923	300
2021-12-15	46.150	46.150	46.150	46.150	14.653	300
2021-12-14	47.350	47.350	47.350	47.350	15.034	300
2021-12-13	47.550	47.550	47.550	47.550	15.097	0
2021-12-10	47.350	47.350	47.350	47.350	15.034	300
2021-12-09	47.250	47.400	47.250	47.350	15.034	1,500
2021-12-08	47.350	47.350	47.350	47.350	15.034	300
2021-12-07	46.850	47.350	46.850	47.350	15.034	900
2021-12-06	45.850	46.350	44.950	46.350	14.716	3,600
2021-12-03	46.200	46.200	45.750	45.850	14.557	3,300
2021-12-02	46.200	46.200	46.200	46.200	14.669	0
2021-12-01	46.450	46.500	46.200	46.200	14.669	3,600
2021-11-30	48.700	48.700	46.450	46.450	14.748	5,100

← NewerPage 20 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.