Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.780	28.200	27.620	27.620	27.620	5,100
2025-10-24	27.500	27.500	27.500	27.500	27.500	2,400
2025-10-23	27.060	27.500	27.060	27.500	27.500	9,300
2025-10-22	27.700	27.700	27.180	27.200	27.200	4,200
2025-10-21	26.760	27.760	26.760	27.760	27.760	28,800
2025-10-20	26.500	26.980	26.400	26.420	26.420	20,100
2025-10-17	26.200	26.240	25.700	25.700	25.700	6,300
2025-10-16	26.100	26.200	26.080	26.200	26.200	3,300
2025-10-15	25.980	26.460	25.940	26.360	26.360	12,000
2025-10-14	25.340	25.940	25.340	25.580	25.580	113,700
2025-10-13	25.000	25.020	24.300	24.300	24.300	42,000
2025-10-10	25.000	25.800	24.980	25.000	25.000	65,700
2025-10-09	24.220	24.220	24.220	24.220	24.220	600
2025-10-08	24.300	24.300	23.980	23.980	23.980	2,400
2025-10-06	24.500	24.500	24.100	24.500	24.500	6,600
2025-10-03	23.660	23.660	23.660	23.660	23.660	0
2025-10-02	23.660	23.660	23.660	23.660	23.660	1,500
2025-09-30	23.660	23.660	23.660	23.660	23.660	3,600
2025-09-29	23.660	23.660	23.660	23.660	23.660	1,200
2025-09-26	23.660	23.660	23.660	23.660	23.660	300
2025-09-25	23.700	23.700	23.660	23.680	23.680	4,800
2025-09-24	24.100	24.100	23.700	23.800	23.800	6,900
2025-09-23	24.100	24.100	24.100	24.100	24.100	0
2025-09-22	24.100	24.100	24.100	24.100	24.100	0
2025-09-19	24.500	24.500	24.000	24.000	24.000	17,700
2025-09-18	24.520	24.520	24.500	24.500	24.500	1,600
2025-09-17	24.640	24.640	24.520	24.520	24.520	3,600
2025-09-16	25.000	25.500	24.840	24.840	24.840	2,050
2025-09-15	25.000	25.000	25.000	25.000	25.000	300
2025-09-12	25.000	25.000	25.000	25.000	25.000	600
2025-09-11	25.060	25.060	25.060	25.060	25.060	0
2025-09-10	25.080	25.080	25.060	25.060	25.060	6,600
2025-09-09	25.080	25.080	25.080	25.080	25.080	300
2025-09-08	25.280	25.420	25.000	25.180	25.180	7,800
2025-09-05	25.000	25.000	25.000	25.000	25.000	1,200
2025-09-04	24.500	24.500	24.340	24.400	24.400	1,850
2025-09-03	24.100	24.120	24.100	24.120	24.120	2,700
2025-09-02	24.100	24.100	24.100	24.100	24.100	1,800
2025-09-01	24.100	24.100	24.000	24.100	24.100	7,900
2025-08-29	24.400	24.400	24.400	24.400	24.400	19,800
2025-08-27	24.900	24.900	24.900	24.900	24.767	0
2025-08-26	24.900	24.900	24.900	24.900	24.767	300
2025-08-25	25.300	25.300	25.300	25.300	25.165	600
2025-08-22	25.020	25.400	25.020	25.300	25.165	12,900
2025-08-21	25.020	25.020	25.020	25.020	24.887	5,400
2025-08-20	25.180	25.200	25.180	25.200	25.066	8,100
2025-08-19	25.480	25.480	25.480	25.480	25.344	1,200
2025-08-18	25.660	25.800	25.660	25.800	25.663	1,200
2025-08-15	25.400	25.500	25.400	25.500	25.364	3,300
2025-08-14	25.400	25.400	25.400	25.400	25.265	1,200
2025-08-13	25.160	25.200	25.160	25.200	25.066	2,400
2025-08-12	24.620	25.100	24.620	24.860	24.728	14,400
2025-08-11	24.400	24.400	24.400	24.400	24.270	0
2025-08-08	23.600	24.480	23.600	24.400	24.270	3,306
2025-08-07	23.820	23.820	23.600	23.600	23.474	3,600
2025-08-06	23.760	23.840	23.760	23.800	23.673	2,700
2025-08-05	23.500	23.780	23.500	23.780	23.653	10,500
2025-08-04	24.100	24.100	24.100	24.100	23.972	0
2025-08-01	24.100	24.100	24.100	24.100	23.972	0
2025-07-31	24.100	24.100	24.100	24.100	23.972	1,200

← NewerPage 5 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.