Fast Retailing Co., Ltd. (HKG:6288)
Hong Kong
· Delayed Price · Currency is HKD 36.60
+0.80 (2.23%)
Apr 29, 2026, 11:14 AM HKT
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.60 | 36.60 | 36.00 | 36.60 | 36.60 | 2.23% | 1,800 |
| Apr 28, 2026 | 35.50 | 35.80 | 35.50 | 35.80 | 35.80 | 4.43% | 1,500 |
| Apr 27, 2026 | 35.30 | 35.30 | 33.80 | 34.28 | 34.28 | -1.32% | 6,300 |
| Apr 24, 2026 | 35.06 | 35.06 | 34.74 | 34.74 | 34.74 | -1.36% | 1,500 |
| Apr 23, 2026 | 35.48 | 35.48 | 35.22 | 35.22 | 35.22 | 0.57% | 600 |
| Apr 22, 2026 | 36.00 | 36.00 | 35.00 | 35.02 | 35.02 | -5.35% | 1,800 |
| Apr 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 600 |
| Apr 20, 2026 | 36.74 | 37.00 | 36.74 | 37.00 | 37.00 | 0.71% | 4,500 |
| Apr 17, 2026 | 36.26 | 36.68 | 36.26 | 36.74 | 36.74 | 1.66% | 17,400 |
| Apr 16, 2026 | 36.20 | 36.20 | 36.14 | 36.14 | 36.14 | -0.17% | 2,700 |
| Apr 15, 2026 | 36.40 | 36.40 | 36.40 | 36.20 | 36.20 | -0.55% | 300 |
| Apr 14, 2026 | 36.00 | 36.58 | 33.50 | 36.40 | 36.40 | 1.11% | 14,100 |
| Apr 13, 2026 | 36.78 | 36.78 | 33.52 | 36.00 | 36.00 | -2.12% | 8,100 |
| Apr 10, 2026 | 34.00 | 36.78 | 34.00 | 36.78 | 36.78 | 12.13% | 55,200 |
| Apr 9, 2026 | 32.88 | 33.60 | 32.40 | 32.80 | 32.80 | 2.63% | 16,800 |
| Apr 8, 2026 | 32.10 | 33.30 | 31.70 | 31.96 | 31.96 | 5.27% | 22,800 |
| Apr 2, 2026 | 30.34 | 30.36 | 30.34 | 30.36 | 30.36 | -2.00% | 3,300 |
| Apr 1, 2026 | 30.30 | 31.00 | 30.30 | 30.98 | 30.98 | 3.68% | 3,600 |
| Mar 31, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | - |
| Mar 30, 2026 | 29.60 | 29.60 | 29.60 | 29.88 | 29.88 | 1.29% | 2,700 |
| Mar 27, 2026 | 29.52 | 29.52 | 29.50 | 29.50 | 29.50 | - | 900 |
| Mar 26, 2026 | 30.16 | 30.16 | 29.50 | 29.50 | 29.50 | -2.19% | 1,200 |
| Mar 25, 2026 | 30.14 | 30.16 | 30.14 | 30.16 | 30.16 | 0.80% | 4,200 |
| Mar 24, 2026 | 29.94 | 30.02 | 29.92 | 29.92 | 29.92 | -0.07% | 2,700 |
| Mar 23, 2026 | 30.00 | 30.00 | 29.94 | 29.94 | 29.94 | -2.22% | 1,510 |
| Mar 20, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - | 300 |
| Mar 19, 2026 | 32.20 | 32.20 | 30.62 | 30.62 | 30.62 | -3.71% | 600 |
| Mar 18, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | - | 11,400 |
| Mar 17, 2026 | 32.20 | 32.20 | 31.50 | 31.80 | 31.80 | 5.02% | 3,000 |
| Mar 16, 2026 | 30.00 | 30.00 | 30.00 | 30.28 | 30.28 | -2.32% | 300 |
| Mar 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | 400 |
| Mar 12, 2026 | 30.78 | 30.90 | 30.78 | 30.90 | 30.90 | 2.79% | 1,500 |
| Mar 11, 2026 | 31.70 | 31.70 | 30.02 | 30.06 | 30.06 | -4.93% | 3,600 |
| Mar 10, 2026 | 31.14 | 32.78 | 31.14 | 31.62 | 31.62 | 4.08% | 4,300 |
| 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 |