Fast Retailing Co DRC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	48.700	48.700	46.450	46.450	14.748	5,100
2021-11-29	50.000	50.000	48.500	48.500	15.399	600
2021-11-26	48.850	48.850	48.800	48.800	15.494	2,400
2021-11-25	49.650	49.650	49.650	49.650	15.764	600
2021-11-24	51.000	51.000	48.950	49.150	15.605	4,200
2021-11-23	50.000	50.000	50.000	50.000	15.875	3,600
2021-11-22	50.950	50.950	50.950	50.950	16.177	0
2021-11-19	50.950	50.950	50.950	50.950	16.177	731
2021-11-18	51.250	51.250	50.900	50.950	16.177	900
2021-11-17	51.950	51.950	51.250	51.250	16.272	1,500
2021-11-16	52.050	52.050	52.000	52.000	16.510	600
2021-11-15	51.950	51.950	51.950	51.950	16.494	300
2021-11-12	51.650	52.000	51.650	51.950	16.494	900
2021-11-11	52.350	52.350	51.800	51.800	16.447	600
2021-11-10	53.300	53.300	53.300	53.300	16.923	300
2021-11-09	54.500	54.500	54.500	54.500	17.304	216
2021-11-08	54.500	54.500	54.500	54.500	17.304	0
2021-11-05	54.600	54.600	54.600	54.600	17.336	300
2021-11-04	53.850	54.850	53.850	54.600	17.336	3,600
2021-11-03	54.000	54.000	54.000	54.000	17.145	300
2021-11-02	53.800	54.200	53.000	53.000	16.828	2,100
2021-11-01	52.000	54.600	52.000	53.800	17.082	10,230
2021-10-29	50.900	51.550	50.900	51.350	16.304	2,700
2021-10-28	50.800	50.800	50.800	50.800	16.129	1,200
2021-10-27	51.000	51.000	50.600	50.800	16.129	1,860
2021-10-26	48.800	49.900	48.800	49.900	15.843	3,300
2021-10-25	49.000	49.000	46.200	48.100	15.272	5,400
2021-10-22	49.950	49.950	49.900	49.900	15.843	300
2021-10-21	50.500	50.500	50.000	50.000	15.875	900
2021-10-20	51.350	51.500	51.350	51.450	16.336	600
2021-10-19	50.000	51.900	50.000	51.800	16.447	2,700
2021-10-18	51.200	51.200	50.200	50.400	16.002	3,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.