Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	29.500	29.500	29.400	29.400	29.400	1,200
2026-01-22	29.920	29.920	29.660	29.660	29.660	5,100
2026-01-21	30.580	30.580	30.100	30.100	30.100	2,100
2026-01-20	30.980	30.980	30.580	30.580	30.580	1,800
2026-01-19	30.200	30.200	30.000	30.000	30.000	3,000
2026-01-16	30.580	30.800	30.500	30.800	30.800	3,900
2026-01-15	31.500	31.500	31.500	31.500	31.500	600
2026-01-14	31.000	31.600	31.000	31.200	31.200	4,200
2026-01-13	30.120	30.800	30.120	30.780	30.780	2,400
2026-01-12	30.320	30.340	30.000	30.120	30.120	7,500
2026-01-09	29.460	30.500	29.460	30.500	30.500	12,600
2026-01-08	28.000	28.000	27.800	27.800	27.800	600
2026-01-07	28.180	28.180	28.000	28.000	28.000	600
2026-01-06	28.000	28.200	28.000	28.200	28.200	5,700
2026-01-05	27.800	27.800	27.800	27.800	27.800	0
2026-01-02	27.680	27.680	27.600	27.600	27.600	2,700
2025-12-31	27.760	27.760	27.760	27.760	27.760	0
2025-12-30	27.760	27.760	27.760	27.760	27.760	1,200
2025-12-29	27.780	27.780	27.780	27.780	27.780	300
2025-12-24	27.780	27.780	27.780	27.780	27.780	3,600
2025-12-23	27.760	27.780	27.760	27.780	27.780	3,000
2025-12-22	27.720	27.760	27.720	27.760	27.760	1,200
2025-12-19	27.400	27.440	27.400	27.440	27.440	1,200
2025-12-18	27.400	27.400	27.400	27.400	27.400	0
2025-12-17	27.400	27.400	27.400	27.400	27.400	0
2025-12-16	27.400	27.400	27.400	27.400	27.400	600
2025-12-15	27.640	27.640	27.640	27.640	27.640	0
2025-12-12	27.500	27.500	27.500	27.500	27.500	20,700
2025-12-11	27.500	27.500	27.500	27.500	27.500	0
2025-12-10	27.580	27.580	27.540	27.540	27.540	1,500
2025-12-09	27.960	27.960	27.400	27.680	27.680	11,100
2025-12-08	27.960	27.960	27.960	27.960	27.960	0
2025-12-05	27.980	27.980	27.980	27.980	27.980	300
2025-12-04	27.860	28.200	27.860	28.180	28.180	3,600
2025-12-03	27.640	27.640	27.640	27.640	27.640	0
2025-12-02	27.640	27.640	27.640	27.640	27.640	300
2025-12-01	27.800	27.800	27.160	27.160	27.160	1,800
2025-11-28	27.800	27.800	27.800	27.800	27.800	300
2025-11-27	27.620	27.700	27.620	27.700	27.700	300
2025-11-26	27.100	27.620	27.100	27.620	27.620	1,800
2025-11-25	26.600	27.000	26.600	27.000	27.000	600
2025-11-24	26.460	26.460	26.460	26.460	26.460	0
2025-11-21	26.440	26.460	26.440	26.460	26.460	1,500
2025-11-20	26.600	26.600	26.500	26.500	26.500	2,400
2025-11-19	26.620	26.620	26.400	26.400	26.400	3,300
2025-11-18	26.460	28.000	26.320	26.620	26.620	29,100
2025-11-17	26.460	26.460	26.460	26.460	26.460	7,500
2025-11-14	28.240	28.240	28.240	28.240	28.240	600
2025-11-13	28.000	28.000	28.000	28.000	28.000	900
2025-11-12	28.600	28.600	28.320	28.380	28.380	1,800
2025-11-11	28.800	28.800	28.600	28.800	28.800	5,400
2025-11-10	28.200	28.700	28.200	28.400	28.400	3,600
2025-11-07	28.000	28.220	28.000	28.200	28.200	10,200
2025-11-06	27.980	27.980	27.980	27.980	27.980	8,400
2025-11-05	27.500	27.700	27.500	27.700	27.700	1,500
2025-11-04	28.100	28.100	27.500	27.580	27.580	3,406
2025-11-03	28.000	28.000	28.000	28.000	28.000	2,700
2025-10-31	27.360	28.000	27.360	28.000	28.000	1,200
2025-10-30	27.360	27.360	27.360	27.360	27.360	600
2025-10-28	27.620	27.640	27.620	27.640	27.640	300

← NewerPage 4 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.