Fast Retailing Co., Ltd. (HKG:6288)
Hong Kong
· Delayed Price · Currency is HKD 31.74
+1.36 (4.48%)
Mar 10, 2026, 9:49 AM HKT
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 31.14 | 32.78 | 31.14 | 31.74 | - | 4.48% | 3,300 |
| Mar 9, 2026 | 30.60 | 30.60 | 30.00 | 30.38 | 30.38 | -2.63% | 10,200 |
| Mar 6, 2026 | 31.18 | 31.18 | 31.18 | 31.20 | 31.20 | -0.95% | 1,200 |
| Mar 5, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | 1.22% | 7,800 |
| Mar 4, 2026 | 31.06 | 31.12 | 31.06 | 31.12 | 31.12 | -1.21% | 1,200 |
| Mar 3, 2026 | 31.62 | 31.62 | 31.50 | 31.50 | 31.50 | 1.55% | 2,400 |
| Mar 2, 2026 | 33.36 | 33.36 | 31.02 | 31.02 | 31.02 | -8.76% | 3,300 |
| Feb 27, 2026 | 33.76 | 34.00 | 33.72 | 34.00 | 34.00 | 0.71% | 2,700 |
| Feb 26, 2026 | 33.90 | 34.00 | 33.76 | 33.76 | 33.76 | 2.30% | 1,800 |
| Feb 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.90% | 300 |
| Feb 23, 2026 | 33.60 | 33.60 | 33.30 | 33.30 | 33.30 | -0.89% | 1,800 |
| Feb 20, 2026 | 33.94 | 33.94 | 33.62 | 33.60 | 33.60 | -0.83% | 1,800 |
| Feb 16, 2026 | 34.48 | 34.48 | 33.88 | 33.88 | 33.88 | -1.74% | 2,100 |
| Feb 13, 2026 | 34.60 | 34.60 | 34.00 | 34.48 | 34.48 | -0.35% | 3,900 |
| Feb 12, 2026 | 34.38 | 34.60 | 34.38 | 34.60 | 34.60 | 1.53% | 2,700 |
| Feb 11, 2026 | 33.80 | 34.08 | 33.80 | 34.08 | 34.08 | 2.96% | 5,100 |
| Feb 10, 2026 | 34.50 | 34.50 | 33.10 | 33.10 | 33.10 | 1.53% | 11,100 |
| Feb 9, 2026 | 32.10 | 33.42 | 32.10 | 32.60 | 32.60 | 6.26% | 15,900 |
| Feb 6, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.59% | 300 |
| Feb 5, 2026 | 30.60 | 31.00 | 30.50 | 30.50 | 30.50 | 0.26% | 14,700 |
| Feb 4, 2026 | 30.30 | 30.40 | 30.22 | 30.42 | 30.42 | -0.20% | 2,400 |
| Feb 3, 2026 | 30.20 | 30.44 | 30.20 | 30.48 | 30.48 | 1.26% | 2,700 |
| Feb 2, 2026 | 28.98 | 30.10 | 28.98 | 30.10 | 30.10 | 4.01% | 4,210 |
| Jan 30, 2026 | 28.10 | 29.10 | 28.10 | 28.94 | 28.94 | -0.89% | 1,800 |
| Jan 29, 2026 | 29.24 | 29.24 | 29.20 | 29.20 | 29.20 | -0.14% | 2,100 |
| Jan 28, 2026 | 29.24 | 29.24 | 29.00 | 29.24 | 29.24 | 0.83% | 3,900 |
| Jan 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.63% | 2,100 |
| Jan 26, 2026 | 29.40 | 29.48 | 28.12 | 29.48 | 29.48 | 0.27% | 9,600 |
| Jan 23, 2026 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | -0.88% | 1,200 |
| Jan 22, 2026 | 29.92 | 29.92 | 29.66 | 29.66 | 29.66 | -1.46% | 5,100 |
| Jan 21, 2026 | 30.58 | 30.58 | 30.10 | 30.10 | 30.10 | -1.57% | 2,100 |
| Jan 20, 2026 | 30.98 | 30.98 | 30.58 | 30.58 | 30.58 | 1.93% | 1,800 |
| Jan 19, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -2.60% | 3,000 |
| Jan 16, 2026 | 30.58 | 30.80 | 30.50 | 30.80 | 30.80 | -2.22% | 3,900 |
| Jan 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.96% | 600 |
| Jan 14, 2026 | 31.00 | 31.60 | 31.00 | 31.20 | 31.20 | 1.36% | 4,200 |
| Jan 13, 2026 | 30.12 | 30.80 | 30.12 | 30.78 | 30.78 | 2.19% | 2,400 |
| Jan 12, 2026 | 30.32 | 30.34 | 30.00 | 30.12 | 30.12 | -1.25% | 7,500 |
| Jan 9, 2026 | 29.46 | 30.50 | 29.46 | 30.50 | 30.50 | 9.71% | 12,600 |
| Jan 8, 2026 | 28.00 | 28.00 | 27.92 | 27.80 | 27.80 | -0.71% | 600 |
| Jan 7, 2026 | 28.18 | 28.18 | 28.18 | 28.00 | 28.00 | -0.71% | 600 |
| Jan 6, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 1.44% | 5,700 |
| Jan 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jan 2, 2026 | 27.68 | 27.68 | 27.60 | 27.60 | 27.60 | -0.58% | 2,700 |
| Dec 31, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - | - |
| Dec 30, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.07% | 1,200 |
| Dec 29, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | 300 |
| Dec 24, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | 3,600 |
| Dec 23, 2025 | 27.76 | 27.78 | 27.76 | 27.78 | 27.78 | 0.07% | 3,000 |
| Dec 22, 2025 | 27.72 | 27.76 | 27.72 | 27.76 | 27.76 | 1.17% | 1,200 |
| Dec 19, 2025 | 27.40 | 27.44 | 27.40 | 27.44 | 27.44 | 0.15% | 1,200 |
| Dec 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 16, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.87% | 600 |
| Dec 15, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.51% | - |
| Dec 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 20,700 |
| Dec 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.15% | - |
| Dec 10, 2025 | 27.58 | 27.58 | 27.54 | 27.54 | 27.54 | -0.51% | 1,500 |
| Dec 9, 2025 | 27.96 | 27.96 | 27.40 | 27.68 | 27.68 | -1.00% | 11,100 |
| Dec 8, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.07% | - |
| Dec 5, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.71% | 300 |
| Dec 4, 2025 | 27.86 | 28.20 | 27.86 | 28.18 | 28.18 | 1.95% | 3,600 |
| Dec 3, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - | - |
| Dec 2, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.77% | 300 |
| Dec 1, 2025 | 27.80 | 27.80 | 27.16 | 27.16 | 27.16 | -2.30% | 1,800 |
| Nov 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.36% | 300 |
| Nov 27, 2025 | 27.62 | 27.62 | 27.62 | 27.70 | 27.70 | 0.29% | 300 |
| Nov 26, 2025 | 27.10 | 27.62 | 27.10 | 27.62 | 27.62 | 2.30% | 1,800 |
| Nov 25, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 2.04% | 600 |
| Nov 24, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | - |
| Nov 21, 2025 | 26.44 | 26.46 | 26.44 | 26.46 | 26.46 | -0.15% | 1,500 |
| Nov 20, 2025 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 0.38% | 2,400 |
| Nov 19, 2025 | 26.62 | 26.62 | 26.40 | 26.40 | 26.40 | -0.83% | 3,300 |
| Nov 18, 2025 | 26.46 | 28.00 | 26.32 | 26.62 | 26.62 | 0.60% | 29,100 |
| Nov 17, 2025 | 26.80 | 26.80 | 26.20 | 26.46 | 26.46 | -6.30% | 7,500 |
| Nov 14, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.86% | 600 |
| Nov 13, 2025 | 28.64 | 28.64 | 28.00 | 28.00 | 28.00 | -1.34% | 900 |
| Nov 12, 2025 | 28.60 | 28.60 | 28.32 | 28.38 | 28.38 | -1.46% | 1,800 |
| Nov 11, 2025 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | 1.41% | 5,400 |
| Nov 10, 2025 | 28.20 | 28.70 | 28.20 | 28.40 | 28.40 | 0.71% | 3,600 |
| Nov 7, 2025 | 28.00 | 28.22 | 28.00 | 28.20 | 28.20 | 0.79% | 10,200 |
| Nov 6, 2025 | 27.70 | 28.00 | 27.70 | 27.98 | 27.98 | 1.01% | 8,400 |
| Nov 5, 2025 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 0.44% | 1,500 |
| Nov 4, 2025 | 28.10 | 28.10 | 27.50 | 27.58 | 27.58 | -1.50% | 3,406 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,700 |
| Oct 31, 2025 | 27.36 | 28.00 | 27.36 | 28.00 | 28.00 | 2.34% | 1,200 |
| Oct 30, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -1.01% | 600 |
| Oct 28, 2025 | 27.62 | 27.62 | 27.62 | 27.64 | 27.64 | 0.07% | 300 |
| Oct 27, 2025 | 27.78 | 28.20 | 27.62 | 27.62 | 27.62 | 0.44% | 5,100 |
| Oct 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2,400 |
| Oct 23, 2025 | 27.06 | 27.50 | 27.06 | 27.50 | 27.50 | 1.10% | 9,300 |
| Oct 22, 2025 | 27.70 | 27.70 | 27.18 | 27.20 | 27.20 | -2.02% | 4,200 |
| Oct 21, 2025 | 26.76 | 27.76 | 26.76 | 27.76 | 27.76 | 5.07% | 28,800 |
| Oct 20, 2025 | 26.50 | 26.98 | 26.40 | 26.42 | 26.42 | 2.80% | 20,100 |
| Oct 17, 2025 | 26.20 | 26.24 | 25.70 | 25.70 | 25.70 | -1.91% | 6,300 |
| Oct 16, 2025 | 26.10 | 26.20 | 26.08 | 26.20 | 26.20 | -0.61% | 3,300 |
| Oct 15, 2025 | 25.98 | 26.46 | 25.94 | 26.36 | 26.36 | 3.05% | 12,000 |
| Oct 14, 2025 | 25.34 | 25.94 | 25.34 | 25.58 | 25.58 | 5.27% | 113,700 |
| Oct 13, 2025 | 25.00 | 25.02 | 24.30 | 24.30 | 24.30 | -2.80% | 42,000 |